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 29, 2018 1147 1147 1147 1147 0 +7.12(+0.62%)
Mar 28, 2018 1137 1146 1135 1139 0 +9.78(+0.87%)
Mar 27, 2018 1147 1150 1125 1130 0 -7.13(-0.63%)
Mar 26, 2018 1135 1140 1126 1137 0 +6.46(+0.57%)
Mar 23, 2018 1144 1147 1128 1130 0 -30.76(-2.65%)
Mar 22, 2018 1161 1174 1156 1161 0 +3.93(+0.34%)
Mar 21, 2018 1153 1167 1149 1157 0 +1.43(+0.12%)
Mar 20, 2018 1145 1161 1143 1156 0 +5.00(+0.43%)
Mar 19, 2018 1154 1157 1144 1151 0 -17.92(-1.53%)
Mar 16, 2018 1172 1174 1163 1169 0 -9.98(-0.85%)
Mar 15, 2018 1178 1182 1175 1179 0 +4.64(+0.40%)
Mar 14, 2018 1172 1180 1169 1174 0 +4.43(+0.38%)
Mar 13, 2018 1171 1180 1164 1170 0 -2.47(-0.21%)
Mar 12, 2018 1174 1177 1168 1172 0 +5.47(+0.47%)
Mar 09, 2018 1155 1170 1152 1167 0 +6.99(+0.60%)
Mar 08, 2018 1157 1162 1152 1160 0 -2.53(-0.22%)
Mar 07, 2018 1161 1164 1159 1162 0 -5.28(-0.45%)
Mar 06, 2018 1168 1172 1163 1167 0 -4.29(-0.37%)
Mar 05, 2018 1155 1173 1152 1172 0 +6.84(+0.59%)
Mar 02, 2018 1150 1169 1147 1165 0 +1.68(+0.14%)
Mar 01, 2018 1176 1182 1158 1163 0 -34.56(-2.89%)
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%)
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.