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 (%)
Apr 30, 2020 899.52 912.78 882.41 888.16 0 -19.77(-2.18%)
Apr 29, 2020 885.03 914.18 881.57 907.93 0 +15.78(+1.77%)
Apr 28, 2020 896.84 904.40 888.43 892.15 0 +0.50(+0.06%)
Apr 27, 2020 894.51 898.96 883.17 891.65 0 +25.72(+2.97%)
Apr 24, 2020 863.43 868.17 856.37 865.94 0 +8.96(+1.05%)
Apr 23, 2020 850.68 873.69 840.98 856.97 0 -8.05(-0.93%)
Apr 22, 2020 863.94 872.61 844.12 865.02 0 -5.84(-0.67%)
Apr 21, 2020 876.55 888.22 868.37 870.87 0 -22.55(-2.52%)
Apr 20, 2020 913.63 922.76 892.09 893.41 0 -4.40(-0.49%)
Apr 17, 2020 902.20 904.58 887.24 897.82 0 +0.97(+0.11%)
Apr 16, 2020 905.43 906.48 881.85 896.85 0 -3.12(-0.35%)
Apr 15, 2020 907.30 915.09 895.26 899.97 0 -12.60(-1.38%)
Apr 14, 2020 899.17 922.04 894.56 912.57 0 -6.87(-0.75%)
Apr 13, 2020 930.37 934.30 906.05 919.44 0 +14.79(+1.64%)
Apr 09, 2020 911.60 923.00 899.83 904.64 0 -24.39(-2.63%)
Apr 08, 2020 934.31 942.78 914.43 929.04 0 -12.24(-1.30%)
Apr 07, 2020 979.89 983.72 940.03 941.28 0 -34.49(-3.54%)
Apr 06, 2020 952.48 979.92 951.27 975.77 0 +63.03(+6.91%)
Apr 03, 2020 917.03 933.00 907.92 912.75 0 -6.10(-0.66%)
Apr 02, 2020 916.84 938.37 909.74 918.84 0 +22.82(+2.55%)
Apr 01, 2020 918.05 918.87 890.16 896.02 0 -23.50(-2.56%)
Mar 31, 2020 925.09 931.64 906.27 919.52 0 -16.30(-1.74%)
Mar 30, 2020 922.86 939.50 911.29 935.82 0 +53.22(+6.03%)
Mar 27, 2020 886.84 897.17 859.35 882.60 0 -4.95(-0.56%)
Mar 26, 2020 854.01 917.38 853.52 887.55 0 +21.74(+2.51%)
Mar 25, 2020 878.85 886.35 840.83 865.82 0 -4.20(-0.48%)
Mar 24, 2020 867.25 880.39 844.17 870.02 0 +48.17(+5.86%)
Mar 23, 2020 850.96 852.61 810.13 821.85 0 -43.80(-5.06%)
Mar 20, 2020 839.92 898.10 823.16 865.65 0 -6.50(-0.75%)
Mar 19, 2020 910.16 925.44 855.20 872.15 0 -73.25(-7.75%)
Mar 18, 2020 883.32 970.43 869.08 945.40 0 +81.78(+9.47%)
Mar 17, 2020 813.40 876.90 805.22 863.62 0 +86.92(+11.19%)
Mar 16, 2020 748.59 802.39 743.65 776.70 0 -40.67(-4.98%)
Mar 13, 2020 832.63 833.00 785.00 817.37 0 +6.58(+0.81%)
Mar 12, 2020 861.92 864.76 802.29 810.79 0 -99.66(-10.95%)
Mar 11, 2020 920.81 936.30 901.27 910.46 0 -19.70(-2.12%)
Mar 10, 2020 939.97 941.15 910.44 930.16 0 -1.11(-0.12%)
Mar 09, 2020 944.48 964.77 924.26 931.27 0 -58.11(-5.87%)
Mar 06, 2020 991.41 995.33 980.07 989.38 0 -14.25(-1.42%)
Mar 05, 2020 988.15 1005 987.30 1004 0 -8.69(-0.86%)
Mar 04, 2020 1005 1013 998.59 1012 0 +11.20(+1.12%)
Mar 03, 2020 998.72 1016 990.46 1001 0 -12.66(-1.25%)
Mar 02, 2020 1017 1024 995.69 1014 0 +33.16(+3.38%)
Feb 28, 2020 978.84 987.98 966.31 980.62 0 -5.16(-0.52%)
Feb 27, 2020 991.34 1002 981.01 985.78 0 -15.95(-1.59%)
Feb 26, 2020 1005 1012 996.65 1002 0 +12.72(+1.29%)
Feb 25, 2020 1020 1023 984.31 989.01 0 +25.52(+2.65%)
Feb 24, 2020 959.03 967.96 953.96 963.49 0 -18.10(-1.84%)
Feb 21, 2020 977.28 986.62 972.07 981.59 0 -14.53(-1.46%)
Feb 20, 2020 983.75 1001 979.75 996.12 0 +2.78(+0.28%)
Feb 19, 2020 1002 1003 991.99 993.34 0 -11.01(-1.10%)
Feb 18, 2020 997.82 1011 996.29 1004 0 +13.72(+1.39%)
Feb 14, 2020 996.34 997.23 989.27 990.63 0 -7.43(-0.74%)
Feb 13, 2020 998.67 1001 995.78 998.06 0 -9.04(-0.90%)
Feb 12, 2020 1008 1010 1004 1007 0 -19.66(-1.91%)
Feb 11, 2020 1024 1031 1024 1027 0 +4.01(+0.39%)
Feb 10, 2020 1023 1026 1020 1023 0 -5.86(-0.57%)
Feb 07, 2020 1035 1038 1026 1029 0 -7.12(-0.69%)
Feb 06, 2020 1039 1045 1030 1036 0 -4.72(-0.45%)
Feb 05, 2020 1042 1047 1036 1040 0 +11.79(+1.15%)
Feb 04, 2020 1037 1038 1028 1029 0 -2.37(-0.23%)
Feb 03, 2020 1030 1036 1029 1031 0 +14.97(+1.47%)
Jan 31, 2020 1034 1034 1012 1016 0 -18.21(-1.76%)
Jan 30, 2020 1031 1036 1025 1034 0 -20.89(-1.98%)
Jan 29, 2020 1068 1072 1043 1055 0 -17.54(-1.64%)
Jan 28, 2020 1074 1080 1065 1073 0 +7.68(+0.72%)
Jan 27, 2020 1062 1070 1061 1065 0 -10.66(-0.99%)
Jan 24, 2020 1083 1083 1073 1076 0 -6.96(-0.64%)
Jan 23, 2020 1074 1083 1071 1083 0 +5.01(+0.46%)
Jan 22, 2020 1082 1082 1074 1078 0 -2.57(-0.24%)
Jan 21, 2020 1083 1085 1079 1080 0 -1.55(-0.14%)
Jan 17, 2020 1081 1084 1079 1082 0 +0.96(+0.09%)
Jan 16, 2020 1082 1083 1078 1081 0 -7.27(-0.67%)
Jan 15, 2020 1088 1091 1085 1088 0 +1.80(+0.17%)
Jan 14, 2020 1088 1089 1085 1086 0 -9.24(-0.84%)
Jan 13, 2020 1095 1098 1090 1096 0 +6.66(+0.61%)
Jan 10, 2020 1094 1095 1088 1089 0 +0.56(+0.05%)
Jan 09, 2020 1082 1091 1080 1088 0 +21.51(+2.02%)
Jan 08, 2020 1062 1071 1056 1067 0 +2.86(+0.27%)
Jan 07, 2020 1063 1067 1060 1064 0 +18.48(+1.77%)
Jan 06, 2020 1042 1047 1038 1045 0 +9.72(+0.94%)
Jan 03, 2020 1043 1045 1031 1036 0 -5.10(-0.49%)
Jan 02, 2020 1042 1045 1037 1041 0 +7.02(+0.68%)
Dec 31, 2019 1031 1036 1028 1034 0 +2.57(+0.25%)
Dec 30, 2019 1037 1043 1029 1031 0 +0.36(+0.03%)
Dec 27, 2019 1038 1038 1030 1031 0 -17.02(-1.62%)
Dec 26, 2019 1046 1049 1044 1048 0 +0.71(+0.07%)
Dec 24, 2019 1056 1056 1045 1047 0 -3.24(-0.31%)
Dec 23, 2019 1050 1059 1046 1050 0 -5.36(-0.51%)
Dec 20, 2019 1050 1059 1048 1056 0 -12.37(-1.16%)
Dec 19, 2019 1067 1072 1059 1068 0 +9.32(+0.88%)
Dec 18, 2019 1055 1061 1054 1059 0 -6.78(-0.64%)
Dec 17, 2019 1058 1068 1057 1066 0 +6.21(+0.59%)
Dec 16, 2019 1056 1062 1055 1059 0 +8.73(+0.83%)
Dec 13, 2019 1046 1055 1044 1051 0 -8.38(-0.79%)
Dec 12, 2019 1053 1062 1052 1059 0 +3.19(+0.30%)
Dec 11, 2019 1050 1057 1050 1056 0 +9.72(+0.93%)
Dec 10, 2019 1047 1049 1044 1046 0 -6.58(-0.63%)
Dec 09, 2019 1055 1056 1051 1053 0 -3.08(-0.29%)
Dec 06, 2019 1055 1060 1054 1056 0 +12.67(+1.21%)
Dec 05, 2019 1042 1050 1040 1043 0 -5.07(-0.48%)
Dec 04, 2019 1039 1050 1039 1048 0 +15.78(+1.53%)
Dec 03, 2019 1026 1034 1025 1032 0 +5.21(+0.51%)
Dec 02, 2019 1045 1046 1023 1027 0 -9.11(-0.88%)
Nov 29, 2019 1035 1039 1032 1036 0 -3.08(-0.30%)
Nov 27, 2019 1036 1040 1035 1039 0 +9.16(+0.89%)
Nov 26, 2019 1036 1037 1028 1030 0 -1.81(-0.18%)
Nov 25, 2019 1032 1037 1026 1032 0 +9.49(+0.93%)
Nov 22, 2019 1023 1025 1019 1023 0 -3.86(-0.38%)
Nov 21, 2019 1037 1038 1023 1026 0 +1.00(+0.10%)
Nov 20, 2019 1032 1032 1023 1025 0 -12.53(-1.21%)
Nov 19, 2019 1042 1043 1037 1038 0 -2.13(-0.20%)
Nov 18, 2019 1042 1045 1036 1040 0 -0.23(-0.02%)
Nov 15, 2019 1040 1044 1036 1040 0 +3.96(+0.38%)
Nov 14, 2019 1040 1041 1032 1036 0 -3.45(-0.33%)
Nov 13, 2019 1029 1040 1028 1040 0 +14.13(+1.38%)
Nov 12, 2019 1022 1028 1015 1026 0 +20.71(+2.06%)
Nov 11, 2019 1001 1009 1001 1005 0 -2.23(-0.22%)
Nov 08, 2019 1005 1008 1003 1007 0 +0.28(+0.03%)
Nov 07, 2019 1006 1009 1004 1007 0 +5.57(+0.56%)
Nov 06, 2019 1003 1005 1000.00 1001 0 -14.81(-1.46%)
Nov 05, 2019 1015 1021 1013 1016 0 +11.20(+1.11%)
Nov 04, 2019 1003 1007 1002 1005 0 +2.46(+0.25%)
Nov 01, 2019 994.26 1005 993.58 1002 0 +11.49(+1.16%)
Oct 31, 2019 993.15 995.03 986.27 990.99 0 -3.22(-0.32%)
Oct 30, 2019 983.78 994.85 982.44 994.21 0 +12.62(+1.29%)
Oct 29, 2019 980.79 985.12 978.37 981.60 0 +13.04(+1.35%)
Oct 28, 2019 974.51 981.90 962.44 968.56 0 -27.43(-2.75%)
Oct 25, 2019 985.89 998.36 984.44 995.99 0 -1.69(-0.17%)
Oct 24, 2019 1002 1002 994.22 997.68 0 +3.08(+0.31%)
Oct 23, 2019 991.30 995.12 989.80 994.60 0 +6.92(+0.70%)
Oct 22, 2019 987.85 991.99 985.73 987.67 0 +2.31(+0.23%)
Oct 21, 2019 977.84 989.48 975.11 985.37 0 +19.71(+2.04%)
Oct 18, 2019 963.24 967.28 961.82 965.66 0 -19.12(-1.94%)
Oct 17, 2019 979.36 985.79 979.15 984.78 0 +1.32(+0.13%)
Oct 16, 2019 977.54 985.22 975.17 983.46 0 -1.59(-0.16%)
Oct 15, 2019 982.88 987.07 980.97 985.04 0 +10.68(+1.10%)
Oct 14, 2019 968.73 981.84 967.07 974.36 0 -5.30(-0.54%)
Oct 11, 2019 966.56 983.86 966.23 979.66 0 +13.26(+1.37%)
Oct 10, 2019 964.21 969.77 963.06 966.40 0 +0.57(+0.06%)
Oct 09, 2019 964.76 969.55 962.72 965.83 0 +4.06(+0.42%)
Oct 08, 2019 966.54 970.18 960.63 961.77 0 -6.80(-0.70%)
Oct 07, 2019 964.59 971.57 963.96 968.57 0 -10.16(-1.04%)
Oct 04, 2019 970.57 980.30 969.22 978.73 0 +6.81(+0.70%)
Oct 03, 2019 970.05 974.68 966.70 971.92 0 -10.23(-1.04%)
Oct 02, 2019 981.16 984.64 976.73 982.15 0 +0.90(+0.09%)
Oct 01, 2019 987.32 996.44 980.80 981.25 0 -2.59(-0.26%)
Sep 30, 2019 996.80 998.01 975.36 983.84 0 -4.61(-0.47%)
Sep 27, 2019 990.92 995.68 987.66 988.45 0 +1.06(+0.11%)
Sep 26, 2019 985.12 993.16 982.03 987.39 0 +1.90(+0.19%)
Sep 25, 2019 986.80 992.55 978.23 985.49 0 +7.73(+0.79%)
Sep 24, 2019 980.05 985.15 975.15 977.75 0 -14.62(-1.47%)
Sep 23, 2019 989.25 992.95 987.37 992.37 0 -2.15(-0.22%)
Sep 20, 2019 999.69 1004 991.35 994.52 0 -2.78(-0.28%)
Sep 19, 2019 999.36 1001 996.16 997.30 0 +2.39(+0.24%)
Sep 18, 2019 999.34 1002 989.33 994.91 0 -3.17(-0.32%)
Sep 17, 2019 994.06 999.40 992.50 998.08 0 +4.11(+0.41%)
Sep 16, 2019 995.54 997.05 992.24 993.97 0 -4.39(-0.44%)
Sep 13, 2019 997.55 999.49 993.87 998.36 0 +3.72(+0.37%)
Sep 12, 2019 995.43 996.94 987.52 994.64 0 +4.74(+0.48%)
Sep 11, 2019 987.55 991.94 983.93 989.90 0 +13.97(+1.43%)
Sep 10, 2019 976.58 978.04 973.65 975.93 0 +11.57(+1.20%)
Sep 09, 2019 962.41 968.10 958.05 964.35 0 +0.15(+0.02%)
Sep 06, 2019 964.43 968.47 961.63 964.20 0 +0.08(+0.01%)
Sep 05, 2019 963.38 967.67 956.46 964.12 0 +7.44(+0.78%)
Sep 04, 2019 957.37 960.56 950.93 956.68 0 +1.00(+0.10%)
Sep 03, 2019 959.05 959.14 953.11 955.67 0 +0.26(+0.03%)
Aug 30, 2019 957.97 959.58 951.55 955.41 0 +1.22(+0.13%)
Aug 29, 2019 943.69 956.86 942.64 954.19 0 +4.32(+0.45%)
Aug 28, 2019 940.31 953.69 939.80 949.88 0 -0.08(-0.01%)
Aug 27, 2019 948.79 956.69 943.92 949.96 0 +4.99(+0.53%)
Aug 26, 2019 944.10 948.65 941.54 944.97 0 +0.30(+0.03%)
Aug 23, 2019 950.98 957.36 943.96 944.67 0 -11.49(-1.20%)
Aug 22, 2019 961.32 961.75 954.61 956.16 0 +3.35(+0.35%)
Aug 21, 2019 953.94 956.29 951.97 952.81 0 +1.00(+0.10%)
Aug 20, 2019 956.89 958.46 950.62 951.81 0 -3.98(-0.42%)
Aug 19, 2019 953.92 960.11 952.99 955.79 0 -4.93(-0.51%)
Aug 16, 2019 955.83 962.87 955.06 960.73 0 +14.95(+1.58%)
Aug 15, 2019 950.08 952.58 942.96 945.78 0 -14.32(-1.49%)
Aug 14, 2019 964.62 970.44 954.32 960.10 0 -19.60(-2.00%)
Aug 13, 2019 976.93 988.33 975.65 979.70 0 -5.65(-0.57%)
Aug 12, 2019 986.12 989.06 978.52 985.35 0 -2.59(-0.26%)
Aug 09, 2019 993.47 997.53 984.97 987.94 0 -37.73(-3.68%)
Aug 08, 2019 1010 1027 1010 1026 0 +7.41(+0.73%)
Aug 07, 2019 1010 1022 1007 1018 0 +4.43(+0.44%)
Aug 06, 2019 1018 1020 1005 1014 0 +5.68(+0.56%)
Aug 05, 2019 1013 1019 1004 1008 0 -26.00(-2.51%)
Aug 02, 2019 1035 1038 1027 1034 0 +1.38(+0.13%)
Aug 01, 2019 1041 1046 1029 1033 0 +9.97(+0.97%)
Jul 31, 2019 1037 1038 1020 1023 0 -21.75(-2.08%)
Jul 30, 2019 1045 1048 1040 1045 0 -12.33(-1.17%)
Jul 29, 2019 1057 1060 1054 1057 0 -3.12(-0.29%)
Jul 26, 2019 1055 1063 1051 1060 0 +8.33(+0.79%)
Jul 25, 2019 1057 1059 1050 1052 0 -18.47(-1.73%)
Jul 24, 2019 1069 1071 1063 1070 0 -10.68(-0.99%)
Jul 23, 2019 1075 1084 1075 1081 0 +15.20(+1.43%)
Jul 22, 2019 1068 1072 1062 1066 0 -10.71(-1.00%)
Jul 19, 2019 1074 1082 1072 1076 0 +8.78(+0.82%)
Jul 18, 2019 1062 1070 1057 1068 0 -0.46(-0.04%)
Jul 17, 2019 1092 1093 1068 1068 0 -25.70(-2.35%)
Jul 16, 2019 1088 1098 1084 1094 0 -13.22(-1.19%)
Jul 15, 2019 1103 1108 1102 1107 0 +5.78(+0.52%)
Jul 12, 2019 1100 1107 1096 1101 0 +3.33(+0.30%)
Jul 11, 2019 1099 1101 1096 1098 0 +2.80(+0.26%)
Jul 10, 2019 1092 1096 1090 1095 0 +11.90(+1.10%)
Jul 09, 2019 1081 1085 1076 1083 0 -6.91(-0.63%)
Jul 08, 2019 1091 1093 1089 1090 0 -3.81(-0.35%)
Jul 05, 2019 1091 1094 1088 1094 0 -14.08(-1.27%)
Jul 03, 2019 1105 1111 1104 1108 0 -6.04(-0.54%)
Jul 02, 2019 1111 1115 1109 1114 0 +5.87(+0.53%)
Jul 01, 2019 1110 1110 1104 1108 0 +10.51(+0.96%)
Jun 28, 2019 1096 1103 1094 1098 0 +5.79(+0.53%)
Jun 27, 2019 1097 1098 1091 1092 0 +1.78(+0.16%)
Jun 26, 2019 1092 1096 1086 1090 0 -14.95(-1.35%)
Jun 25, 2019 1112 1112 1104 1105 0 +0.71(+0.06%)
Jun 24, 2019 1102 1106 1101 1104 0 -0.63(-0.06%)
Jun 21, 2019 1098 1108 1095 1105 0 -3.81(-0.34%)
Jun 20, 2019 1102 1112 1099 1109 0 +8.04(+0.73%)
Jun 19, 2019 1091 1102 1091 1101 0 +11.76(+1.08%)
Jun 18, 2019 1085 1091 1085 1089 0 +9.41(+0.87%)
Jun 17, 2019 1079 1082 1077 1079 0 +2.82(+0.26%)
Jun 14, 2019 1076 1079 1073 1077 0 -3.68(-0.34%)
Jun 13, 2019 1076 1081 1074 1080 0 +3.25(+0.30%)
Jun 12, 2019 1075 1081 1074 1077 0 -4.14(-0.38%)
Jun 11, 2019 1079 1086 1076 1081 0 +3.97(+0.37%)
Jun 10, 2019 1080 1084 1076 1077 0 -2.78(-0.26%)
Jun 07, 2019 1071 1082 1070 1080 0 +9.30(+0.87%)
Jun 06, 2019 1062 1071 1061 1071 0 +0.63(+0.06%)
Jun 05, 2019 1070 1074 1065 1070 0 +13.34(+1.26%)
Jun 04, 2019 1050 1057 1045 1057 0 +8.84(+0.84%)
Jun 03, 2019 1041 1050 1040 1048 0 +2.14(+0.20%)
May 31, 2019 1044 1049 1043 1046 0 -3.32(-0.32%)
May 30, 2019 1049 1052 1045 1049 0 -3.10(-0.29%)
May 29, 2019 1054 1057 1050 1052 0 -4.78(-0.45%)
May 28, 2019 1062 1063 1055 1057 0 +0.94(+0.09%)
May 24, 2019 1051 1060 1047 1056 0 -15.81(-1.48%)
May 23, 2019 1075 1077 1069 1072 0 -0.01(-0.00%)
May 22, 2019 1065 1075 1065 1072 0 -12.73(-1.17%)
May 21, 2019 1078 1086 1072 1085 0 +27.11(+2.56%)
May 20, 2019 1064 1065 1056 1057 0 +2.30(+0.22%)
May 17, 2019 1054 1061 1053 1055 0 +10.61(+1.02%)
May 16, 2019 1039 1048 1039 1045 0 +4.72(+0.45%)
May 15, 2019 1033 1040 1032 1040 0 +9.45(+0.92%)
May 14, 2019 1032 1035 1027 1030 0 +0.63(+0.06%)
May 13, 2019 1025 1036 1022 1030 0 -13.97(-1.34%)
May 10, 2019 1043 1046 1033 1044 0 +7.59(+0.73%)
May 09, 2019 1039 1044 1022 1036 0 +13.11(+1.28%)
May 08, 2019 1020 1041 1016 1023 0 +6.04(+0.59%)
May 07, 2019 1020 1026 1011 1017 0 -13.36(-1.30%)
May 06, 2019 1020 1031 1020 1030 0 -3.86(-0.37%)
May 03, 2019 1029 1036 1027 1034 0 +6.43(+0.63%)
May 02, 2019 1028 1031 1024 1028 0 +1.18(+0.11%)
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.