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, 2019 1051 1051 1046 1047 0 -4.19(-0.40%)
Mar 28, 2019 1059 1060 1047 1052 0 -3.34(-0.32%)
Mar 27, 2019 1057 1059 1051 1055 0 -3.11(-0.29%)
Mar 26, 2019 1058 1064 1055 1058 0 +19.32(+1.86%)
Mar 25, 2019 1039 1041 1034 1039 0 -1.04(-0.10%)
Mar 22, 2019 1054 1055 1039 1040 0 -9.20(-0.88%)
Mar 21, 2019 1043 1053 1043 1049 0 +3.73(+0.36%)
Mar 20, 2019 1051 1054 1035 1045 0 +0.62(+0.06%)
Mar 19, 2019 1050 1051 1044 1045 0 -5.33(-0.51%)
Mar 18, 2019 1059 1061 1044 1050 0 +2.69(+0.26%)
Mar 15, 2019 1044 1049 1043 1047 0 +6.95(+0.67%)
Mar 14, 2019 1042 1043 1037 1040 0 -12.54(-1.19%)
Mar 13, 2019 1045 1055 1043 1053 0 +1.92(+0.18%)
Mar 12, 2019 1051 1058 1049 1051 0 +12.38(+1.19%)
Mar 11, 2019 1040 1045 1032 1039 0 +11.19(+1.09%)
Mar 08, 2019 1023 1029 1019 1027 0 -2.62(-0.25%)
Mar 07, 2019 1031 1037 1025 1030 0 -5.37(-0.52%)
Mar 06, 2019 1032 1040 1030 1035 0 +3.36(+0.33%)
Mar 05, 2019 1029 1034 1027 1032 0 +9.08(+0.89%)
Mar 04, 2019 1026 1027 1019 1023 0 -5.71(-0.56%)
Mar 01, 2019 1033 1033 1025 1029 0 -9.25(-0.89%)
Feb 28, 2019 1039 1041 1035 1038 0 -10.65(-1.02%)
Feb 27, 2019 1049 1054 1043 1049 0 -4.91(-0.47%)
Feb 26, 2019 1048 1055 1046 1053 0 +1.45(+0.14%)
Feb 25, 2019 1057 1059 1051 1052 0 +0.93(+0.09%)
Feb 22, 2019 1045 1052 1045 1051 0 +12.88(+1.24%)
Feb 21, 2019 1042 1043 1036 1038 0 -7.11(-0.68%)
Feb 20, 2019 1045 1050 1044 1045 0 -2.86(-0.27%)
Feb 19, 2019 1045 1051 1044 1048 0 -7.37(-0.70%)
Feb 15, 2019 1046 1057 1045 1056 0 +19.25(+1.86%)
Feb 14, 2019 1037 1041 1032 1036 0 -1.73(-0.17%)
Feb 13, 2019 1039 1042 1037 1038 0 +4.88(+0.47%)
Feb 12, 2019 1032 1036 1029 1033 0 -3.04(-0.29%)
Feb 11, 2019 1023 1039 1020 1036 0 +11.86(+1.16%)
Feb 08, 2019 1017 1028 1015 1024 0 +4.04(+0.40%)
Feb 07, 2019 1024 1025 1014 1020 0 +0.31(+0.03%)
Feb 06, 2019 1021 1025 1018 1020 0 -1.26(-0.12%)
Feb 05, 2019 1019 1024 1019 1021 0 +12.08(+1.20%)
Feb 04, 2019 1006 1013 1003 1009 0 -3.68(-0.36%)
Feb 01, 2019 1015 1015 1010 1013 0 -2.53(-0.25%)
Jan 31, 2019 1014 1018 1005 1015 0 -0.50(-0.05%)
Jan 30, 2019 1004 1023 1000.00 1016 0 +16.98(+1.70%)
Jan 29, 2019 1006 1010 995.88 998.84 0 -4.15(-0.41%)
Jan 28, 2019 1010 1011 993.72 1003 0 -3.29(-0.33%)
Jan 25, 2019 1008 1012 998.33 1006 0 +7.13(+0.71%)
Jan 24, 2019 996.83 1001 994.43 999.15 0 +13.65(+1.39%)
Jan 23, 2019 989.97 992.13 981.66 985.50 0 +3.82(+0.39%)
Jan 22, 2019 996.44 996.87 978.54 981.68 0 -19.85(-1.98%)
Jan 18, 2019 995.90 1006 993.42 1002 0 +9.47(+0.95%)
Jan 17, 2019 990.22 995.63 983.39 992.06 0 +3.91(+0.40%)
Jan 16, 2019 987.91 995.52 985.57 988.15 0 -1.11(-0.11%)
Jan 15, 2019 980.38 996.58 976.46 989.26 0 +3.57(+0.36%)
Jan 14, 2019 983.43 992.45 982.65 985.69 0 -4.65(-0.47%)
Jan 11, 2019 986.82 994.29 974.12 990.34 0 +8.71(+0.89%)
Jan 10, 2019 975.64 986.45 968.79 981.63 0 +7.64(+0.78%)
Jan 09, 2019 973.17 981.89 969.37 973.99 0 -1.68(-0.17%)
Jan 08, 2019 977.33 979.80 969.01 975.67 0 +0.66(+0.07%)
Jan 07, 2019 963.09 979.16 960.28 975.01 0 +9.59(+0.99%)
Jan 04, 2019 948.11 967.05 944.55 965.42 0 +20.11(+2.13%)
Jan 03, 2019 948.02 954.41 938.83 945.31 0 -8.05(-0.84%)
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.