Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photographic Equipment & Supplies Sector (CIX: MSECTOR318 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1206 1214 1197 1198 0 -6.02(-0.50%)
Feb 27, 2018 1202 1212 1198 1204 0 +5.11(+0.43%)
Feb 26, 2018 1193 1200 1189 1199 0 +20.41(+1.73%)
Feb 23, 2018 1170 1178 1167 1178 0 +15.19(+1.31%)
Feb 22, 2018 1167 1171 1161 1163 0 -4.69(-0.40%)
Feb 21, 2018 1174 1182 1167 1168 0 -1.25(-0.11%)
Feb 20, 2018 1168 1177 1164 1169 0 -16.81(-1.42%)
Feb 16, 2018 1186 1186 1186 1186 0 +11.92(+1.02%)
Feb 15, 2018 1171 1177 1164 1174 0 +9.28(+0.80%)
Feb 14, 2018 1144 1165 1140 1165 0 +12.14(+1.05%)
Feb 13, 2018 1157 1159 1152 1152 0 -21.74(-1.85%)
Feb 12, 2018 1174 1184 1154 1174 0 +18.63(+1.61%)
Feb 09, 2018 1155 1164 1129 1156 0 -4.03(-0.35%)
Feb 08, 2018 1187 1189 1158 1160 0 -29.38(-2.47%)
Feb 07, 2018 1197 1202 1193 1189 0 -8.25(-0.69%)
Feb 06, 2018 1177 1200 1173 1197 0 +13.08(+1.10%)
Feb 05, 2018 1212 1215 1178 1184 0 -41.27(-3.37%)
Feb 02, 2018 1240 1243 1223 1225 0 -15.44(-1.24%)
Feb 01, 2018 1236 1247 1232 1241 0 +8.00(+0.65%)
Jan 31, 2018 1231 1249 1219 1233 0 -5.19(-0.42%)
Jan 30, 2018 1230 1241 1228 1238 0 +15.54(+1.27%)
Jan 29, 2018 1219 1230 1216 1222 0 -13.50(-1.09%)
Jan 26, 2018 1227 1237 1225 1236 0 +6.39(+0.52%)
Jan 25, 2018 1234 1236 1226 1230 0 -9.62(-0.78%)
Jan 24, 2018 1239 1243 1228 1239 0 -1.62(-0.13%)
Jan 23, 2018 1242 1242 1238 1241 0 -1.91(-0.15%)
Jan 22, 2018 1239 1243 1237 1243 0 +5.46(+0.44%)
Jan 19, 2018 1236 1239 1233 1237 0 +10.88(+0.89%)
Jan 18, 2018 1226 1230 1222 1226 0 -13.21(-1.07%)
Jan 17, 2018 1234 1243 1232 1240 0 +16.81(+1.37%)
Jan 16, 2018 1225 1233 1217 1223 0 +2.80(+0.23%)
Jan 12, 2018 1220 1220 1220 1220 0 -4.07(-0.33%)
Jan 11, 2018 1221 1225 1216 1224 0 +2.14(+0.18%)
Jan 10, 2018 1213 1224 1213 1222 0 +6.42(+0.53%)
Jan 09, 2018 1219 1221 1211 1215 0 +7.12(+0.59%)
Jan 08, 2018 1206 1211 1204 1208 0 +4.82(+0.40%)
Jan 05, 2018 1199 1206 1194 1204 0 -5.75(-0.48%)
Jan 04, 2018 1201 1213 1198 1209 0 +12.27(+1.03%)
Jan 03, 2018 1188 1199 1186 1197 0 +12.46(+1.05%)
Jan 02, 2018 1181 1185 1179 1185 0 +5.90(+0.50%)
Dec 29, 2017 1179 1179 1179 1179 0 -0.69(-0.06%)
Dec 28, 2017 1182 1184 1177 1179 0 -4.94(-0.42%)
Dec 27, 2017 1186 1189 1179 1184 0 -22.30(-1.85%)
Dec 26, 2017 1203 1207 1198 1207 0 +1.32(+0.11%)
Dec 22, 2017 1208 1211 1202 1205 0 -0.88(-0.07%)
Dec 21, 2017 1205 1209 1204 1206 0 +2.89(+0.24%)
Dec 20, 2017 1208 1209 1201 1203 0 -1.11(-0.09%)
Dec 19, 2017 1213 1214 1203 1204 0 -8.76(-0.72%)
Dec 18, 2017 1212 1215 1210 1213 0 +6.93(+0.57%)
Dec 15, 2017 1205 1208 1203 1206 0 -0.14(-0.01%)
Dec 14, 2017 1204 1211 1200 1206 0 -3.60(-0.30%)
Dec 13, 2017 1210 1214 1207 1210 0 -0.89(-0.07%)
Dec 12, 2017 1212 1216 1206 1211 0 +1.18(+0.10%)
Dec 11, 2017 1204 1210 1203 1210 0 +11.93(+1.00%)
Dec 08, 2017 1200 1201 1194 1198 0 +1.89(+0.16%)
Dec 07, 2017 1197 1200 1194 1196 0 +3.06(+0.26%)
Dec 06, 2017 1191 1195 1189 1193 0 +3.01(+0.25%)
Dec 05, 2017 1191 1195 1188 1190 0 +3.31(+0.28%)
Dec 04, 2017 1197 1199 1186 1186 0 -3.95(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.