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, 2010 1079 1084 1062 1065 0 -17.94(-1.66%)
Apr 29, 2010 1080 1089 1069 1083 0 +8.53(+0.79%)
Apr 28, 2010 1084 1087 1069 1074 0 -3.66(-0.34%)
Apr 27, 2010 1101 1105 1076 1078 0 -38.45(-3.44%)
Apr 26, 2010 1099 1118 1084 1116 0 +33.69(+3.11%)
Apr 23, 2010 1066 1087 1065 1083 0 +13.33(+1.25%)
Apr 22, 2010 1057 1070 1053 1069 0 -1.23(-0.11%)
Apr 21, 2010 1071 1078 1064 1071 0 -8.94(-0.83%)
Apr 20, 2010 1080 1089 1073 1080 0 -0.70(-0.06%)
Apr 19, 2010 1073 1083 1067 1080 0 -2.28(-0.21%)
Apr 16, 2010 1101 1101 1076 1083 0 -25.48(-2.30%)
Apr 15, 2010 1100 1112 1098 1108 0 +1.58(+0.14%)
Apr 14, 2010 1099 1109 1089 1106 0 +27.68(+2.57%)
Apr 13, 2010 1076 1082 1069 1079 0 +2.94(+0.27%)
Apr 12, 2010 1071 1082 1069 1076 0 -0.77(-0.07%)
Apr 09, 2010 1080 1083 1069 1077 0 -10.30(-0.95%)
Apr 08, 2010 1086 1096 1076 1087 0 -8.56(-0.78%)
Apr 07, 2010 1104 1108 1091 1095 0 -11.57(-1.05%)
Apr 06, 2010 1103 1109 1093 1107 0 +8.71(+0.79%)
Apr 05, 2010 1090 1107 1088 1098 0 +7.36(+0.67%)
Apr 01, 2010 1091 1091 1091 0 +18.17(+1.69%)
Mar 31, 2010 1081 1081 1067 1073 0 -8.20(-0.76%)
Mar 30, 2010 1079 1087 1074 1081 0 +5.01(+0.47%)
Mar 29, 2010 1075 1077 1067 1076 0 -0.21(-0.02%)
Mar 26, 2010 1074 1085 1071 1076 0 +8.80(+0.82%)
Mar 25, 2010 1073 1081 1066 1067 0 -1.89(-0.18%)
Mar 24, 2010 1069 1076 1066 1069 0 -5.16(-0.48%)
Mar 23, 2010 1065 1075 1059 1074 0 +2.38(+0.22%)
Mar 22, 2010 1052 1073 1051 1072 0 +14.87(+1.41%)
Mar 19, 2010 1062 1063 1049 1057 0 +10.01(+0.96%)
Mar 18, 2010 1050 1053 1042 1047 0 -21.76(-2.04%)
Mar 17, 2010 1070 1075 1066 1069 0 -3.70(-0.34%)
Mar 16, 2010 1072 1075 1061 1073 0 -6.15(-0.57%)
Mar 15, 2010 1073 1082 1072 1079 0 +28.71(+2.73%)
Mar 12, 2010 1051 1053 1045 1050 0 +0.52(+0.05%)
Mar 11, 2010 1044 1052 1039 1050 0 +6.96(+0.67%)
Mar 10, 2010 1035 1045 1031 1043 0 +13.56(+1.32%)
Mar 09, 2010 1028 1036 1025 1029 0 -4.60(-0.45%)
Mar 08, 2010 1034 1039 1029 1034 0 +2.71(+0.26%)
Mar 05, 2010 1014 1033 1011 1031 0 +34.32(+3.44%)
Mar 04, 2010 999.97 1001 989.67 996.63 0 -4.75(-0.47%)
Mar 03, 2010 1003 1010 995.56 1001 0 +4.89(+0.49%)
Mar 02, 2010 993.71 1004 990.08 996.49 0 +7.94(+0.80%)
Mar 01, 2010 978.47 990.54 977.96 988.55 0 +15.94(+1.64%)
Feb 26, 2010 971.52 976.07 965.41 972.61 0 -1.35(-0.14%)
Feb 25, 2010 960.18 975.19 960.00 973.97 0 +4.33(+0.45%)
Feb 24, 2010 966.90 974.98 964.98 969.64 0 -3.92(-0.40%)
Feb 23, 2010 986.40 987.41 971.88 973.55 0 -14.65(-1.48%)
Feb 22, 2010 984.14 990.47 980.96 988.21 0 +24.27(+2.52%)
Feb 19, 2010 959.16 968.18 954.05 963.94 0 -4.77(-0.49%)
Feb 18, 2010 964.87 969.46 958.83 968.71 0 +5.36(+0.56%)
Feb 17, 2010 955.72 965.94 954.80 963.35 0 +23.30(+2.48%)
Feb 16, 2010 937.32 941.98 926.76 940.04 0 +11.56(+1.25%)
Feb 12, 2010 928.48 928.48 928.48 0 -7.81(-0.83%)
Feb 11, 2010 924.78 937.48 921.39 936.29 0 +7.36(+0.79%)
Feb 10, 2010 931.25 935.45 920.05 928.92 0 -2.42(-0.26%)
Feb 09, 2010 926.97 934.65 919.70 931.34 0 +18.88(+2.07%)
Feb 08, 2010 921.34 929.37 911.28 912.46 0 -14.97(-1.61%)
Feb 05, 2010 924.99 933.04 912.35 927.43 0 -8.34(-0.89%)
Feb 04, 2010 944.15 950.59 932.69 935.76 0 -18.19(-1.91%)
Feb 03, 2010 946.93 957.21 944.48 953.95 0 +1.72(+0.18%)
Feb 02, 2010 931.29 954.63 929.88 952.23 0 +25.49(+2.75%)
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.