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 (%)
Mar 31, 2009 850.53 870.32 849.24 856.39 0 -4.37(-0.51%)
Mar 30, 2009 868.92 871.67 851.29 860.75 0 -38.40(-4.27%)
Mar 27, 2009 893.49 907.96 892.46 899.15 0 -10.89(-1.20%)
Mar 26, 2009 891.86 913.45 889.34 910.04 0 +32.23(+3.67%)
Mar 25, 2009 862.62 893.11 859.72 877.81 0 +16.45(+1.91%)
Mar 24, 2009 855.80 874.52 852.27 861.36 0 -24.32(-2.75%)
Mar 23, 2009 867.03 887.56 864.38 885.68 0 +78.49(+9.72%)
Mar 20, 2009 825.77 832.17 804.42 807.19 0 -27.09(-3.25%)
Mar 19, 2009 841.00 851.60 831.86 834.28 0 +16.59(+2.03%)
Mar 18, 2009 783.83 826.96 780.24 817.69 0 +5.84(+0.72%)
Mar 17, 2009 787.29 812.63 781.24 811.85 0 +28.32(+3.61%)
Mar 16, 2009 784.71 806.01 775.91 783.53 0 +22.74(+2.99%)
Mar 13, 2009 744.46 765.14 740.89 760.79 0 +39.22(+5.44%)
Mar 12, 2009 697.92 722.36 691.05 721.57 0 +22.19(+3.17%)
Mar 11, 2009 688.73 704.67 687.80 699.38 0 +25.38(+3.77%)
Mar 10, 2009 651.92 676.76 646.17 673.99 0 +30.53(+4.74%)
Mar 09, 2009 646.45 658.43 635.96 643.47 0 -13.83(-2.10%)
Mar 06, 2009 661.07 673.93 640.38 657.30 0 +2.23(+0.34%)
Mar 05, 2009 671.48 679.06 650.25 655.07 0 -48.20(-6.85%)
Mar 04, 2009 695.93 712.25 691.57 703.27 0 +20.03(+2.93%)
Mar 03, 2009 689.13 703.31 673.52 683.24 0 -14.90(-2.13%)
Mar 02, 2009 716.60 725.46 695.54 698.14 0 -38.27(-5.20%)
Feb 27, 2009 733.21 748.27 730.07 736.41 0 +11.59(+1.60%)
Feb 26, 2009 745.93 752.61 720.67 724.82 0 -21.74(-2.91%)
Feb 25, 2009 748.30 760.23 735.32 746.56 0 +6.29(+0.85%)
Feb 24, 2009 716.39 744.22 713.81 740.27 0 +27.04(+3.79%)
Feb 23, 2009 740.40 742.41 709.53 713.23 0 -5.15(-0.72%)
Feb 20, 2009 709.00 726.85 704.50 718.38 0 -9.25(-1.27%)
Feb 19, 2009 739.84 748.82 724.86 727.63 0 -13.69(-1.85%)
Feb 18, 2009 742.86 755.49 732.76 741.33 0 +2.88(+0.39%)
Feb 17, 2009 751.78 756.26 737.53 738.45 0 -43.97(-5.62%)
Feb 16, 2009 788.86 794.70 780.12 782.42 0 +0.00(+0.00%)
Feb 13, 2009 788.86 794.70 780.12 782.42 0 -14.66(-1.84%)
Feb 12, 2009 792.48 799.56 776.41 797.08 0 -21.15(-2.59%)
Feb 11, 2009 815.92 828.95 807.32 818.23 0 +1.92(+0.24%)
Feb 10, 2009 844.26 848.02 810.24 816.31 0 -34.39(-4.04%)
Feb 09, 2009 833.64 856.55 833.19 850.70 0 -0.25(-0.03%)
Feb 06, 2009 827.91 857.46 827.82 850.95 0 +29.92(+3.64%)
Feb 05, 2009 800.93 827.99 797.57 821.03 0 -5.39(-0.65%)
Feb 04, 2009 831.08 844.98 819.16 826.42 0 +5.97(+0.73%)
Feb 03, 2009 804.37 824.30 796.81 820.45 0 +30.41(+3.85%)
Feb 02, 2009 783.26 797.34 776.02 790.04 0 -21.92(-2.70%)
Jan 30, 2009 840.16 847.25 806.81 811.96 0 -41.45(-4.86%)
Jan 29, 2009 875.78 886.27 851.05 853.41 0 -34.76(-3.91%)
Jan 28, 2009 882.20 901.83 878.55 888.16 0 +12.41(+1.42%)
Jan 27, 2009 863.33 882.58 861.79 875.75 0 +28.00(+3.30%)
Jan 26, 2009 843.52 861.32 836.89 847.76 0 -16.03(-1.86%)
Jan 23, 2009 847.93 873.53 838.27 863.79 0 -16.79(-1.91%)
Jan 22, 2009 881.87 892.39 864.90 880.58 0 -42.94(-4.65%)
Jan 21, 2009 908.07 924.62 897.00 923.52 0 +36.62(+4.13%)
Jan 20, 2009 915.86 921.60 884.23 886.91 0 -43.41(-4.67%)
Jan 19, 2009 928.38 944.62 909.12 930.31 0 +0.00(+0.00%)
Jan 16, 2009 928.38 944.62 909.12 930.31 0 +1.10(+0.12%)
Jan 15, 2009 923.41 937.22 903.14 929.22 0 +1.21(+0.13%)
Jan 14, 2009 948.31 952.11 917.78 928.00 0 -33.03(-3.44%)
Jan 13, 2009 965.73 972.93 951.81 961.03 0 -29.72(-3.00%)
Jan 12, 2009 1008 1009 979.35 990.75 0 -7.47(-0.75%)
Jan 09, 2009 1014 1018 993.18 998.22 0 -24.48(-2.39%)
Jan 08, 2009 1014 1026 1001 1023 0 +8.87(+0.87%)
Jan 07, 2009 1022 1029 997.93 1014 0 +56.34(+5.88%)
Jan 06, 2009 943.62 965.19 936.10 957.48 0 +41.81(+4.57%)
Jan 05, 2009 917.88 930.70 909.40 915.67 0 -19.81(-2.12%)
Jan 02, 2009 916.57 942.74 912.86 935.48 0 +10.67(+1.15%)
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.