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 29, 2011 1298 1310 1292 1306 0 +11.70(+0.90%)
Apr 28, 2011 1285 1305 1282 1295 0 +30.41(+2.41%)
Apr 27, 2011 1258 1267 1243 1264 0 +50.69(+4.18%)
Apr 26, 2011 1199 1222 1196 1214 0 +6.18(+0.51%)
Apr 25, 2011 1214 1214 1202 1208 0 -9.86(-0.81%)
Apr 21, 2011 1223 1229 1213 1217 0 -7.12(-0.58%)
Apr 20, 2011 1223 1227 1220 1224 0 +10.04(+0.83%)
Apr 19, 2011 1213 1219 1207 1214 0 +0.36(+0.03%)
Apr 18, 2011 1210 1218 1195 1214 0 -14.17(-1.15%)
Apr 15, 2011 1229 1236 1224 1228 0 +1.81(+0.15%)
Apr 14, 2011 1226 1231 1220 1226 0 +18.53(+1.53%)
Apr 13, 2011 1210 1214 1201 1208 0 +14.48(+1.21%)
Apr 12, 2011 1188 1199 1187 1193 0 +5.38(+0.45%)
Apr 11, 2011 1198 1202 1185 1188 0 -10.94(-0.91%)
Apr 08, 2011 1208 1212 1196 1199 0 +2.37(+0.20%)
Apr 07, 2011 1203 1208 1186 1197 0 -5.26(-0.44%)
Apr 06, 2011 1205 1207 1199 1202 0 -1.09(-0.09%)
Apr 05, 2011 1197 1211 1196 1203 0 -22.16(-1.81%)
Apr 04, 2011 1226 1231 1220 1225 0 -10.22(-0.83%)
Apr 01, 2011 1232 1238 1223 1235 0 +10.39(+0.85%)
Mar 31, 2011 1231 1233 1222 1225 0 -21.82(-1.75%)
Mar 30, 2011 1246 1249 1241 1247 0 +16.26(+1.32%)
Mar 29, 2011 1225 1235 1217 1231 0 +9.90(+0.81%)
Mar 28, 2011 1232 1238 1220 1221 0 -5.96(-0.49%)
Mar 25, 2011 1227 1237 1222 1227 0 -39.27(-3.10%)
Mar 24, 2011 1245 1270 1244 1266 0 -11.24(-0.88%)
Mar 23, 2011 1273 1285 1259 1277 0 +19.15(+1.52%)
Mar 22, 2011 1259 1265 1248 1258 0 -8.20(-0.65%)
Mar 21, 2011 1263 1270 1260 1266 0 +25.72(+2.07%)
Mar 18, 2011 1208 1243 1204 1240 0 +36.16(+3.00%)
Mar 17, 2011 1202 1217 1195 1204 0 +26.50(+2.25%)
Mar 16, 2011 1220 1227 1166 1178 0 -78.56(-6.25%)
Mar 15, 2011 1223 1263 1191 1256 0 +36.17(+2.96%)
Mar 14, 2011 1199 1243 1194 1220 0 -57.54(-4.50%)
Mar 11, 2011 1276 1294 1270 1278 0 -17.85(-1.38%)
Mar 10, 2011 1299 1306 1294 1296 0 -13.09(-1.00%)
Mar 09, 2011 1303 1310 1295 1309 0 -8.62(-0.65%)
Mar 08, 2011 1309 1322 1305 1317 0 +5.73(+0.44%)
Mar 07, 2011 1326 1334 1307 1312 0 -23.52(-1.76%)
Mar 04, 2011 1338 1342 1324 1335 0 -7.39(-0.55%)
Mar 03, 2011 1336 1345 1332 1342 0 -2.44(-0.18%)
Mar 02, 2011 1342 1352 1339 1345 0 +1.06(+0.08%)
Mar 01, 2011 1355 1361 1341 1344 0 -12.22(-0.90%)
Feb 28, 2011 1358 1360 1349 1356 0 +8.58(+0.64%)
Feb 25, 2011 1349 1352 1343 1347 0 +8.28(+0.62%)
Feb 24, 2011 1342 1345 1331 1339 0 -7.04(-0.52%)
Feb 23, 2011 1349 1353 1335 1346 0 -4.14(-0.31%)
Feb 22, 2011 1358 1367 1346 1350 0 -35.21(-2.54%)
Feb 18, 2011 1386 1386 1386 0 -4.83(-0.35%)
Feb 17, 2011 1382 1393 1376 1390 0 +43.74(+3.25%)
Feb 16, 2011 1340 1349 1336 1347 0 +21.03(+1.59%)
Feb 15, 2011 1330 1332 1317 1326 0 -24.27(-1.80%)
Feb 14, 2011 1353 1356 1344 1350 0 -3.92(-0.29%)
Feb 11, 2011 1343 1357 1338 1354 0 -10.91(-0.80%)
Feb 10, 2011 1356 1370 1354 1365 0 -6.38(-0.47%)
Feb 09, 2011 1368 1378 1366 1371 0 -5.40(-0.39%)
Feb 08, 2011 1379 1383 1373 1376 0 -6.07(-0.44%)
Feb 07, 2011 1381 1389 1378 1383 0 -6.48(-0.47%)
Feb 04, 2011 1387 1393 1380 1389 0 -14.40(-1.03%)
Feb 03, 2011 1395 1407 1386 1403 0 +0.23(+0.02%)
Feb 02, 2011 1406 1412 1399 1403 0 -4.32(-0.31%)
Feb 01, 2011 1399 1413 1397 1408 0 +5.07(+0.36%)
Jan 31, 2011 1404 1408 1396 1402 0 +10.16(+0.73%)
Jan 28, 2011 1422 1423 1387 1392 0 -57.82(-3.99%)
Jan 27, 2011 1446 1459 1438 1450 0 +19.78(+1.38%)
Jan 26, 2011 1432 1442 1426 1430 0 -4.18(-0.29%)
Jan 25, 2011 1430 1437 1423 1435 0 +1.19(+0.08%)
Jan 24, 2011 1420 1436 1418 1433 0 +17.78(+1.26%)
Jan 21, 2011 1422 1428 1413 1416 0 -12.34(-0.86%)
Jan 20, 2011 1429 1438 1416 1428 0 -22.22(-1.53%)
Jan 19, 2011 1459 1463 1447 1450 0 -8.72(-0.60%)
Jan 18, 2011 1459 1464 1451 1459 0 -9.64(-0.66%)
Jan 14, 2011 1468 1468 1468 0 +14.21(+0.98%)
Jan 13, 2011 1460 1466 1453 1454 0 +8.38(+0.58%)
Jan 12, 2011 1437 1450 1435 1446 0 +4.68(+0.32%)
Jan 11, 2011 1441 1444 1432 1441 0 -0.35(-0.02%)
Jan 10, 2011 1441 1446 1430 1442 0 +0.00(+0.00%)
Jan 07, 2011 1453 1455 1433 1442 0 -16.13(-1.11%)
Jan 06, 2011 1465 1468 1454 1458 0 -3.59(-0.25%)
Jan 05, 2011 1446 1468 1445 1461 0 -8.34(-0.57%)
Jan 04, 2011 1475 1478 1458 1470 0 -12.19(-0.82%)
Jan 03, 2011 1473 1484 1465 1482 0 +25.72(+1.77%)
Dec 31, 2010 1456 1471 1450 1456 0 +4.06(+0.28%)
Dec 30, 2010 1456 1464 1449 1452 0 -4.35(-0.30%)
Dec 29, 2010 1457 1464 1454 1456 0 -0.41(-0.03%)
Dec 28, 2010 1462 1465 1450 1457 0 -7.05(-0.48%)
Dec 27, 2010 1453 1472 1451 1464 0 +27.32(+1.90%)
Dec 23, 2010 1436 1446 1431 1437 0 -3.61(-0.25%)
Dec 22, 2010 1441 1445 1435 1440 0 +13.15(+0.92%)
Dec 21, 2010 1409 1431 1419 1427 0 +18.54(+1.32%)
Dec 20, 2010 1403 1413 1398 1408 0 -0.55(-0.04%)
Dec 17, 2010 1402 1412 1400 1409 0 -3.15(-0.22%)
Dec 16, 2010 1393 1417 1391 1412 0 +22.94(+1.65%)
Dec 15, 2010 1389 1397 1377 1389 0 -2.17(-0.16%)
Dec 14, 2010 1393 1401 1388 1391 0 -1.79(-0.13%)
Dec 10, 2010 1392 1398 1386 1393 0 -4.05(-0.29%)
Dec 09, 2010 1398 1406 1393 1397 0 +7.66(+0.55%)
Dec 08, 2010 1384 1392 1380 1390 0 +0.51(+0.04%)
Dec 07, 2010 1399 1405 1387 1389 0 -6.51(-0.47%)
Dec 06, 2010 1395 1400 1389 1396 0 -6.91(-0.49%)
Dec 03, 2010 1392 1404 1387 1402 0 +16.52(+1.19%)
Dec 02, 2010 1366 1390 1364 1386 0 +24.67(+1.81%)
Dec 01, 2010 1355 1368 1350 1361 0 +19.05(+1.42%)
Nov 30, 2010 1333 1349 1332 1342 0 -16.00(-1.18%)
Nov 29, 2010 1352 1361 1339 1358 0 +2.91(+0.21%)
Nov 26, 2010 1353 1364 1346 1355 0 -26.70(-1.93%)
Nov 24, 2010 1365 1382 1382 1382 0 +31.99(+2.37%)
Nov 23, 2010 1357 1358 1338 1350 0 -27.23(-1.98%)
Nov 22, 2010 1376 1382 1357 1377 0 +0.35(+0.03%)
Nov 19, 2010 1368 1378 1362 1377 0 -3.26(-0.24%)
Nov 18, 2010 1370 1386 1370 1380 0 +29.17(+2.16%)
Nov 17, 2010 1345 1358 1343 1351 0 +16.30(+1.22%)
Nov 16, 2010 1346 1348 1323 1335 0 -22.97(-1.69%)
Nov 15, 2010 1365 1370 1353 1358 0 +4.85(+0.36%)
Nov 12, 2010 1362 1370 1346 1353 0 -21.90(-1.59%)
Nov 11, 2010 1369 1377 1364 1375 0 -6.54(-0.47%)
Nov 10, 2010 1381 1391 1360 1381 0 +25.41(+1.87%)
Nov 09, 2010 1369 1375 1352 1356 0 -11.90(-0.87%)
Nov 08, 2010 1369 1374 1362 1368 0 -1.52(-0.11%)
Nov 05, 2010 1365 1372 1358 1369 0 +23.27(+1.73%)
Nov 04, 2010 1338 1350 1334 1346 0 +35.33(+2.70%)
Nov 03, 2010 1306 1315 1295 1311 0 +3.71(+0.28%)
Nov 02, 2010 1312 1316 1304 1307 0 +3.85(+0.30%)
Nov 01, 2010 1305 1317 1293 1303 0 -11.18(-0.85%)
Oct 29, 2010 1314 1325 1307 1314 0 -11.84(-0.89%)
Oct 28, 2010 1304 1333 1315 1326 0 +25.31(+1.95%)
Oct 27, 2010 1282 1302 1278 1301 0 -18.85(-1.43%)
Oct 25, 2010 1322 1329 1317 1320 0 +0.17(+0.01%)
Oct 22, 2010 1315 1323 1314 1319 0 +8.55(+0.65%)
Oct 21, 2010 1312 1324 1300 1311 0 -14.43(-1.09%)
Oct 20, 2010 1314 1333 1313 1325 0 +6.61(+0.50%)
Oct 19, 2010 1330 1337 1313 1319 0 -33.05(-2.44%)
Oct 18, 2010 1342 1355 1341 1352 0 +8.62(+0.64%)
Oct 15, 2010 1349 1351 1335 1343 0 -6.83(-0.51%)
Oct 14, 2010 1353 1357 1342 1350 0 +4.94(+0.37%)
Oct 13, 2010 1341 1353 1340 1345 0 +8.42(+0.63%)
Oct 12, 2010 1325 1340 1317 1337 0 +244.42(+22.38%)
Oct 11, 2010 1093 1099 1090 1092 0 -3.00(-0.27%)
Oct 08, 2010 1095 1099 1082 1095 0 +4.11(+0.38%)
Oct 07, 2010 1101 1102 1080 1091 0 -8.26(-0.75%)
Oct 06, 2010 1103 1108 1096 1099 0 -19.35(-1.73%)
Oct 05, 2010 1106 1124 1105 1119 0 +25.28(+2.31%)
Oct 04, 2010 1102 1103 1085 1093 0 -16.78(-1.51%)
Oct 01, 2010 1109 1117 1106 1110 0 +17.83(+1.63%)
Sep 30, 2010 1099 1106 1083 1092 0 -3.67(-0.33%)
Sep 29, 2010 1095 1101 1091 1096 0 +19.88(+1.85%)
Sep 28, 2010 1082 1084 1064 1076 0 +6.83(+0.64%)
Sep 27, 2010 1074 1076 1066 1069 0 +4.70(+0.44%)
Sep 24, 2010 1060 1069 1057 1065 0 +13.85(+1.32%)
Sep 23, 2010 1043 1060 1042 1051 0 -8.54(-0.81%)
Sep 22, 2010 1062 1068 1052 1059 0 -11.02(-1.03%)
Sep 21, 2010 1071 1083 1066 1070 0 +7.49(+0.70%)
Sep 20, 2010 1055 1065 1050 1063 0 +18.59(+1.78%)
Sep 17, 2010 1043 1051 1041 1044 0 -15.21(-1.44%)
Sep 15, 2010 1045 1060 1045 1060 0 +21.06(+2.03%)
Sep 14, 2010 1039 1048 1031 1038 0 -12.38(-1.18%)
Sep 13, 2010 1047 1054 1040 1051 0 +8.45(+0.81%)
Sep 10, 2010 1037 1044 1035 1042 0 +36.80(+3.66%)
Sep 09, 2010 1007 1011 999.64 1006 0 +17.98(+1.82%)
Sep 08, 2010 988.43 992.98 984.99 987.60 0 +1.14(+0.12%)
Sep 07, 2010 995.85 996.64 985.15 986.46 0 -11.48(-1.15%)
Sep 03, 2010 997.95 997.95 997.95 0 +16.32(+1.66%)
Sep 02, 2010 972.18 981.75 970.12 981.63 0 +1.44(+0.15%)
Sep 01, 2010 967.45 984.86 962.78 980.19 0 +25.13(+2.63%)
Aug 31, 2010 953.45 960.89 942.47 955.05 0 -17.26(-1.78%)
Aug 30, 2010 972.85 977.85 968.81 972.32 0 +5.79(+0.60%)
Aug 27, 2010 965.86 969.36 951.79 966.53 0 +18.27(+1.93%)
Aug 26, 2010 952.93 960.09 944.03 948.25 0 -0.84(-0.09%)
Aug 25, 2010 943.48 952.04 937.28 949.09 0 -8.59(-0.90%)
Aug 24, 2010 962.03 965.29 951.68 957.68 0 -4.43(-0.46%)
Aug 23, 2010 975.34 978.71 961.68 962.11 0 -18.10(-1.85%)
Aug 20, 2010 977.98 981.06 971.26 980.22 0 -6.96(-0.70%)
Aug 19, 2010 993.48 1002 973.20 987.17 0 +8.60(+0.88%)
Aug 18, 2010 979.02 984.63 973.46 978.58 0 -0.96(-0.10%)
Aug 17, 2010 971.85 985.64 971.71 979.53 0 +10.38(+1.07%)
Aug 16, 2010 964.61 972.26 955.84 969.15 0 +3.49(+0.36%)
Aug 13, 2010 964.99 971.95 959.39 965.65 0 -3.58(-0.37%)
Aug 12, 2010 962.18 971.62 959.88 969.23 0 +29.07(+3.09%)
Aug 11, 2010 951.82 955.49 938.47 940.16 0 -41.11(-4.19%)
Aug 10, 2010 977.74 987.20 972.35 981.27 0 -16.50(-1.65%)
Aug 09, 2010 989.43 998.45 985.00 997.77 0 +2.00(+0.20%)
Aug 06, 2010 994.70 1001 981.43 995.77 0 +1.88(+0.19%)
Aug 05, 2010 994.41 996.74 983.16 993.88 0 -1.29(-0.13%)
Aug 04, 2010 997.35 998.55 989.21 995.18 0 -18.50(-1.83%)
Aug 03, 2010 1012 1021 1008 1014 0 -10.52(-1.03%)
Aug 02, 2010 1018 1027 1005 1024 0 +25.00(+2.50%)
Jul 30, 2010 998.08 1002 988.93 999.20 0 +2.43(+0.24%)
Jul 29, 2010 1003 1011 991.59 996.78 0 +24.02(+2.47%)
Jul 28, 2010 977.01 979.64 966.70 972.76 0 +13.20(+1.38%)
Jul 27, 2010 947.32 968.95 944.03 959.55 0 +16.15(+1.71%)
Jul 26, 2010 933.99 944.06 929.60 943.40 0 +14.92(+1.61%)
Jul 23, 2010 916.43 932.45 911.85 928.48 0 +22.07(+2.43%)
Jul 22, 2010 898.95 912.02 898.09 906.41 0 +21.89(+2.48%)
Jul 21, 2010 898.06 899.76 880.60 884.52 0 -13.62(-1.52%)
Jul 20, 2010 880.62 898.67 879.20 898.14 0 +9.48(+1.07%)
Jul 19, 2010 879.49 891.75 878.24 888.66 0 +8.60(+0.98%)
Jul 16, 2010 880.48 906.21 879.61 880.06 0 -41.71(-4.53%)
Jul 15, 2010 919.05 923.84 912.19 921.77 0 -8.59(-0.92%)
Jul 14, 2010 928.78 933.41 924.59 930.36 0 +11.73(+1.28%)
Jul 13, 2010 911.67 921.82 908.51 918.63 0 +11.27(+1.24%)
Jul 12, 2010 903.27 909.48 897.50 907.36 0 -3.89(-0.43%)
Jul 09, 2010 910.62 913.64 901.38 911.25 0 +4.24(+0.47%)
Jul 08, 2010 904.55 908.25 894.78 907.01 0 +7.31(+0.81%)
Jul 07, 2010 887.39 900.90 884.71 899.70 0 +18.44(+2.09%)
Jul 06, 2010 884.86 899.12 873.92 881.26 0 +17.72(+2.05%)
Jul 02, 2010 863.98 871.86 858.57 863.54 0 +2.39(+0.28%)
Jul 01, 2010 856.38 867.91 855.13 861.15 0 -6.37(-0.73%)
Jun 30, 2010 863.07 881.65 862.82 867.52 0 -3.77(-0.43%)
Jun 29, 2010 890.24 891.08 866.83 871.29 0 -42.51(-4.65%)
Jun 25, 2010 911.88 919.05 905.34 913.80 0 -19.18(-2.06%)
Jun 24, 2010 947.43 948.75 927.33 932.99 0 -10.59(-1.12%)
Jun 23, 2010 946.44 952.96 936.06 943.58 0 -11.52(-1.21%)
Jun 22, 2010 963.90 977.97 953.69 955.10 0 -31.45(-3.19%)
Jun 21, 2010 987.78 993.85 980.26 986.55 0 +13.94(+1.43%)
Jun 18, 2010 971.49 977.03 968.41 972.61 0 -3.55(-0.36%)
Jun 17, 2010 977.88 982.55 967.67 976.16 0 -8.65(-0.88%)
Jun 16, 2010 979.19 988.21 975.50 984.81 0 +15.33(+1.58%)
Jun 15, 2010 958.10 970.48 953.53 969.48 0 +14.18(+1.48%)
Jun 14, 2010 960.86 965.95 951.25 955.30 0 +5.12(+0.54%)
Jun 11, 2010 931.28 951.67 930.35 950.18 0 +6.19(+0.66%)
Jun 10, 2010 937.89 945.84 933.58 943.99 0 +18.30(+1.98%)
Jun 09, 2010 927.77 945.30 923.51 925.69 0 -14.05(-1.49%)
Jun 08, 2010 934.26 941.27 920.78 939.74 0 +13.81(+1.49%)
Jun 07, 2010 938.49 945.51 923.30 925.93 0 -28.19(-2.95%)
Jun 04, 2010 954.32 964.18 949.88 954.12 0 -23.70(-2.42%)
Jun 03, 2010 966.79 979.40 964.51 977.82 0 +11.93(+1.24%)
Jun 02, 2010 946.98 967.45 942.48 965.88 0 +19.74(+2.09%)
Jun 01, 2010 946.14 963.83 944.26 946.15 0 -8.74(-0.92%)
May 28, 2010 954.89 954.89 954.89 0 -13.15(-1.36%)
May 27, 2010 950.58 969.05 945.25 968.04 0 +43.82(+4.74%)
May 26, 2010 935.95 945.36 920.16 924.22 0 -13.10(-1.40%)
May 25, 2010 926.04 938.68 918.92 937.32 0 -14.81(-1.56%)
May 24, 2010 958.45 967.69 949.48 952.12 0 -22.45(-2.30%)
May 21, 2010 939.27 975.63 938.09 974.58 0 +15.69(+1.64%)
May 20, 2010 955.86 973.47 952.93 958.88 0 -36.06(-3.62%)
May 19, 2010 993.41 1002 978.84 994.95 0 -3.75(-0.38%)
May 18, 2010 1015 1018 992.16 998.69 0 -12.93(-1.28%)
May 17, 2010 1011 1014 989.01 1012 0 +6.07(+0.60%)
May 14, 2010 1005 1012 993.25 1006 0 -15.30(-1.50%)
May 13, 2010 1030 1040 1017 1021 0 -15.37(-1.48%)
May 12, 2010 1024 1041 1023 1036 0 +7.92(+0.77%)
May 11, 2010 1045 1050 1026 1028 0 -29.92(-2.83%)
May 10, 2010 1060 1063 1052 1058 0 +40.07(+3.94%)
May 07, 2010 1027 1031 987.95 1018 0 -11.12(-1.08%)
May 06, 2010 1029 1046 962.04 1029 0 -6.22(-0.60%)
May 05, 2010 1031 1041 1027 1035 0 +1.13(+0.11%)
May 04, 2010 1058 1058 1029 1034 0 -40.58(-3.78%)
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.