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, 2014 925.33 929.60 921.85 925.21 0 +5.24(+0.57%)
Mar 28, 2014 921.53 925.04 918.60 919.98 0 +1.54(+0.17%)
Mar 27, 2014 918.29 922.07 913.69 918.44 0 +12.53(+1.38%)
Mar 26, 2014 903.96 911.57 900.68 905.91 0 +6.78(+0.75%)
Mar 25, 2014 901.47 902.59 896.24 899.13 0 +8.45(+0.95%)
Mar 24, 2014 892.32 894.55 884.99 890.68 0 +4.13(+0.47%)
Mar 21, 2014 890.74 895.81 886.20 886.56 0 -3.19(-0.36%)
Mar 20, 2014 886.23 891.09 883.71 889.75 0 -10.90(-1.21%)
Mar 19, 2014 903.38 905.44 895.66 900.65 0 -2.94(-0.33%)
Mar 18, 2014 901.48 906.64 899.50 903.59 0 -4.30(-0.47%)
Mar 17, 2014 904.17 911.13 903.70 907.89 0 +11.18(+1.25%)
Mar 14, 2014 896.36 901.20 892.63 896.71 0 -8.55(-0.95%)
Mar 13, 2014 918.06 919.10 901.65 905.26 0 -7.41(-0.81%)
Mar 12, 2014 912.46 916.70 908.62 912.68 0 -3.61(-0.39%)
Mar 11, 2014 923.23 924.53 915.62 916.28 0 -7.09(-0.77%)
Mar 10, 2014 926.17 929.28 920.22 923.37 0 -9.58(-1.03%)
Mar 07, 2014 937.53 938.96 928.80 932.95 0 -7.25(-0.77%)
Mar 06, 2014 940.93 944.00 938.51 940.20 0 +7.63(+0.82%)
Mar 05, 2014 935.13 937.54 929.86 932.57 0 -8.03(-0.85%)
Mar 04, 2014 939.87 942.63 937.38 940.60 0 +26.67(+2.92%)
Mar 03, 2014 922.42 928.27 909.45 913.93 0 -30.28(-3.21%)
Feb 28, 2014 942.78 949.74 939.34 944.21 0 +6.37(+0.68%)
Feb 27, 2014 934.96 938.98 931.89 937.84 0 +0.59(+0.06%)
Feb 26, 2014 938.08 941.68 933.15 937.25 0 -4.18(-0.44%)
Feb 25, 2014 939.30 945.39 938.86 941.44 0 +3.29(+0.35%)
Feb 24, 2014 939.14 942.03 932.35 938.14 0 +12.51(+1.35%)
Feb 21, 2014 929.19 931.90 924.80 925.63 0 +3.47(+0.38%)
Feb 20, 2014 925.68 926.72 918.75 922.16 0 -4.50(-0.49%)
Feb 19, 2014 933.01 936.28 925.05 926.65 0 -8.76(-0.94%)
Feb 18, 2014 929.92 936.71 928.63 935.41 0 +28.32(+3.12%)
Feb 14, 2014 907.09 907.09 907.09 0 -1.15(-0.13%)
Feb 13, 2014 902.22 908.93 898.41 908.25 0 -0.24(-0.03%)
Feb 12, 2014 909.59 912.21 906.32 908.49 0 +1.30(+0.14%)
Feb 11, 2014 905.12 910.18 902.62 907.19 0 +7.69(+0.86%)
Feb 10, 2014 901.85 904.77 897.23 899.49 0 +0.11(+0.01%)
Feb 07, 2014 895.46 901.73 893.00 899.39 0 +8.62(+0.97%)
Feb 06, 2014 883.23 892.52 883.26 890.77 0 +4.42(+0.50%)
Feb 05, 2014 886.23 890.56 881.22 886.35 0 -5.90(-0.66%)
Feb 04, 2014 882.05 895.36 880.01 892.24 0 -3.17(-0.35%)
Feb 03, 2014 908.33 912.88 893.91 895.41 0 -10.51(-1.16%)
Jan 31, 2014 905.44 912.65 900.64 905.93 0 -14.32(-1.56%)
Jan 30, 2014 912.17 923.47 906.45 920.24 0 +5.12(+0.56%)
Jan 29, 2014 921.28 935.09 913.38 915.13 0 -9.80(-1.06%)
Jan 28, 2014 922.93 927.41 920.97 924.92 0 +6.80(+0.74%)
Jan 27, 2014 924.51 925.02 911.32 918.13 0 -8.44(-0.91%)
Jan 24, 2014 933.51 937.69 924.56 926.57 0 -16.65(-1.77%)
Jan 23, 2014 946.85 949.30 938.66 943.22 0 -3.51(-0.37%)
Jan 22, 2014 944.75 950.77 941.02 946.73 0 +5.16(+0.55%)
Jan 21, 2014 945.55 947.06 937.20 941.57 0 -7.41(-0.78%)
Jan 17, 2014 948.97 948.97 948.97 0 +7.85(+0.83%)
Jan 16, 2014 936.60 942.61 935.02 941.13 0 -0.51(-0.05%)
Jan 15, 2014 942.20 947.34 939.65 941.63 0 -4.14(-0.44%)
Jan 14, 2014 938.77 947.31 931.10 945.77 0 +6.55(+0.70%)
Jan 13, 2014 949.72 949.99 937.80 939.23 0 -8.54(-0.90%)
Jan 10, 2014 946.77 949.53 942.68 947.77 0 -3.36(-0.35%)
Jan 09, 2014 952.28 953.82 946.51 951.13 0 +16.45(+1.76%)
Jan 08, 2014 950.70 951.53 931.75 934.68 0 -11.46(-1.21%)
Jan 07, 2014 944.85 947.70 941.07 946.13 0 -1.58(-0.17%)
Jan 06, 2014 951.10 952.90 944.89 947.71 0 -0.98(-0.10%)
Jan 03, 2014 953.07 953.47 947.59 948.69 0 -0.64(-0.07%)
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.