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, 2015 1134 1141 1129 1132 0 -22.73(-1.97%)
Apr 29, 2015 1158 1159 1149 1155 0 -6.24(-0.54%)
Apr 28, 2015 1162 1167 1158 1161 0 -8.53(-0.73%)
Apr 27, 2015 1181 1183 1167 1170 0 -15.77(-1.33%)
Apr 24, 2015 1186 1188 1183 1186 0 +3.22(+0.27%)
Apr 23, 2015 1176 1185 1166 1182 0 +0.73(+0.06%)
Apr 22, 2015 1180 1184 1176 1182 0 -11.64(-0.98%)
Apr 21, 2015 1193 1195 1190 1193 0 +18.37(+1.56%)
Apr 20, 2015 1175 1180 1173 1175 0 -5.07(-0.43%)
Apr 17, 2015 1180 1184 1173 1180 0 +8.54(+0.73%)
Apr 16, 2015 1170 1174 1167 1171 0 -8.23(-0.70%)
Apr 15, 2015 1180 1185 1175 1180 0 -3.68(-0.31%)
Apr 14, 2015 1178 1184 1177 1183 0 +11.71(+1.00%)
Apr 13, 2015 1174 1176 1167 1172 0 -3.78(-0.32%)
Apr 10, 2015 1170 1176 1163 1175 0 -0.67(-0.06%)
Apr 09, 2015 1173 1177 1166 1176 0 +16.04(+1.38%)
Apr 08, 2015 1161 1164 1155 1160 0 +5.85(+0.51%)
Apr 07, 2015 1159 1161 1152 1154 0 -4.70(-0.41%)
Apr 06, 2015 1154 1165 1152 1159 0 +36.60(+3.26%)
Apr 02, 2015 1122 1122 1122 1122 0 +25.05(+2.28%)
Apr 01, 2015 1094 1099 1090 1097 0 -5.04(-0.46%)
Mar 31, 2015 1106 1107 1100 1102 0 -6.61(-0.60%)
Mar 30, 2015 1108 1112 1104 1109 0 +5.15(+0.47%)
Mar 27, 2015 1102 1106 1099 1104 0 +11.35(+1.04%)
Mar 26, 2015 1094 1104 1079 1092 0 -2.29(-0.21%)
Mar 25, 2015 1104 1105 1094 1095 0 -5.71(-0.52%)
Mar 24, 2015 1105 1107 1099 1100 0 -9.87(-0.89%)
Mar 23, 2015 1109 1117 1106 1110 0 +19.27(+1.77%)
Mar 20, 2015 1082 1093 1077 1091 0 +20.09(+1.88%)
Mar 19, 2015 1074 1076 1068 1071 0 -4.89(-0.45%)
Mar 18, 2015 1064 1079 1061 1076 0 +32.43(+3.11%)
Mar 17, 2015 1043 1046 1040 1043 0 +5.16(+0.50%)
Mar 16, 2015 1038 1043 1037 1038 0 +6.16(+0.60%)
Mar 13, 2015 1034 1035 1029 1032 0 -5.61(-0.54%)
Mar 12, 2015 1035 1039 1030 1038 0 +10.82(+1.05%)
Mar 11, 2015 1026 1030 1024 1027 0 +3.26(+0.32%)
Mar 10, 2015 1025 1028 1022 1024 0 -10.39(-1.00%)
Mar 09, 2015 1033 1035 1030 1034 0 -4.62(-0.44%)
Mar 06, 2015 1041 1042 1035 1039 0 +2.37(+0.23%)
Mar 05, 2015 1033 1038 1031 1036 0 +10.80(+1.05%)
Mar 04, 2015 1024 1027 1022 1025 0 -2.53(-0.25%)
Mar 03, 2015 1029 1032 1026 1028 0 -7.13(-0.69%)
Mar 02, 2015 1030 1036 1027 1035 0 +1.26(+0.12%)
Feb 27, 2015 1035 1037 1031 1034 0 -3.77(-0.36%)
Feb 26, 2015 1037 1040 1034 1038 0 +2.87(+0.28%)
Feb 25, 2015 1035 1037 1032 1035 0 -4.18(-0.40%)
Feb 24, 2015 1034 1040 1027 1039 0 +9.72(+0.94%)
Feb 23, 2015 1028 1031 1025 1029 0 +0.51(+0.05%)
Feb 20, 2015 1022 1029 1021 1029 0 +6.26(+0.61%)
Feb 19, 2015 1021 1024 1019 1022 0 +2.03(+0.20%)
Feb 18, 2015 1018 1023 1015 1020 0 +1.77(+0.17%)
Feb 17, 2015 1019 1023 1015 1019 0 -7.90(-0.77%)
Feb 13, 2015 1027 1027 1027 1027 0 +5.39(+0.53%)
Feb 12, 2015 1016 1021 1011 1021 0 +0.82(+0.08%)
Feb 11, 2015 1012 1023 1010 1020 0 +3.98(+0.39%)
Feb 10, 2015 1011 1017 1007 1016 0 +15.90(+1.59%)
Feb 09, 2015 1004 1006 999.40 1000 0 -2.83(-0.28%)
Feb 06, 2015 1004 1008 1001 1003 0 -5.12(-0.51%)
Feb 05, 2015 1004 1010 1002 1008 0 +2.72(+0.27%)
Feb 04, 2015 1000 1011 997.71 1006 0 +4.40(+0.44%)
Feb 03, 2015 999.01 1003 995.35 1001 0 -7.91(-0.78%)
Feb 02, 2015 1005 1010 996.18 1009 0 +6.13(+0.61%)
Jan 30, 2015 1006 1011 1001 1003 0 -7.63(-0.75%)
Jan 29, 2015 1010 1013 1003 1011 0 +0.72(+0.07%)
Jan 28, 2015 1035 1039 1008 1010 0 -12.27(-1.20%)
Jan 27, 2015 1027 1029 1018 1022 0 -4.66(-0.45%)
Jan 26, 2015 1020 1027 1017 1027 0 +9.79(+0.96%)
Jan 23, 2015 1015 1021 1014 1017 0 -3.40(-0.33%)
Jan 22, 2015 1016 1023 1013 1021 0 +1.14(+0.11%)
Jan 21, 2015 1014 1021 1012 1019 0 +10.66(+1.06%)
Jan 20, 2015 1010 1012 1003 1009 0 +10.57(+1.06%)
Jan 16, 2015 996.29 998.81 993.55 998.14 0 +1.86(+0.19%)
Jan 15, 2015 996.83 998.02 994.23 996.28 0 +10.29(+1.04%)
Jan 14, 2015 987.38 989.67 980.02 986.00 0 +2.78(+0.28%)
Jan 13, 2015 983.22 983.22 983.22 983.22 0 +12.90(+1.33%)
Jan 12, 2015 968.17 972.69 962.42 970.32 0 +1.49(+0.15%)
Jan 09, 2015 972.64 975.03 967.83 968.83 0 -8.60(-0.88%)
Jan 08, 2015 970.69 978.31 970.20 977.43 0 +12.29(+1.27%)
Jan 07, 2015 964.81 971.05 960.29 965.15 0 +4.20(+0.44%)
Jan 06, 2015 964.94 966.10 954.91 960.95 0 -8.49(-0.88%)
Jan 05, 2015 971.06 975.63 964.64 969.44 0 -6.41(-0.66%)
Jan 02, 2015 980.85 983.62 973.71 975.84 0 -0.70(-0.07%)
Dec 31, 2014 976.54 976.54 976.54 976.54 0 -6.07(-0.62%)
Dec 30, 2014 987.13 987.94 980.59 982.61 0 -12.27(-1.23%)
Dec 29, 2014 998.36 998.96 993.80 994.88 0 -13.34(-1.32%)
Dec 26, 2014 1007 1010 1002 1008 0 -3.98(-0.39%)
Dec 24, 2014 1012 1012 1012 1012 0 +5.53(+0.55%)
Dec 23, 2014 1007 1011 1005 1007 0 -1.18(-0.12%)
Dec 22, 2014 1007 1011 1005 1008 0 +8.25(+0.83%)
Dec 19, 2014 998.26 1002 996.03 999.60 0 +1.12(+0.11%)
Dec 18, 2014 997.10 1001 992.31 998.49 0 +10.10(+1.02%)
Dec 17, 2014 986.44 995.20 980.20 988.38 0 +8.53(+0.87%)
Dec 16, 2014 979.85 985.69 978.81 979.85 0 -6.72(-0.68%)
Dec 15, 2014 993.51 995.88 984.54 986.57 0 -21.89(-2.17%)
Dec 12, 2014 1016 1018 1008 1008 0 +9.58(+0.96%)
Dec 11, 2014 998.75 1008 996.47 998.88 0 +15.58(+1.58%)
Dec 10, 2014 991.12 993.13 980.66 983.29 0 -14.03(-1.41%)
Dec 09, 2014 996.78 1001 992.71 997.32 0 -0.61(-0.06%)
Dec 08, 2014 996.66 999.90 994.52 997.93 0 -7.64(-0.76%)
Dec 05, 2014 1007 1008 1001 1006 0 -4.79(-0.47%)
Dec 04, 2014 1013 1013 1006 1010 0 -9.54(-0.94%)
Dec 03, 2014 1021 1022 1015 1020 0 -7.42(-0.72%)
Dec 02, 2014 1025 1031 1022 1027 0 +0.31(+0.03%)
Dec 01, 2014 1026 1030 1023 1027 0 +22.49(+2.24%)
Nov 28, 2014 1006 1010 1003 1005 0 -5.01(-0.50%)
Nov 26, 2014 1010 1010 1010 1010 0 -0.32(-0.03%)
Nov 25, 2014 1008 1013 1008 1010 0 +5.03(+0.50%)
Nov 24, 2014 1004 1008 1002 1005 0 +0.02(+0.00%)
Nov 21, 2014 1005 1010 1000 1005 0 +12.25(+1.23%)
Nov 20, 2014 991.03 996.95 990.72 992.55 0 -1.38(-0.14%)
Nov 19, 2014 997.51 998.55 990.88 993.93 0 -5.72(-0.57%)
Nov 18, 2014 996.17 1003 995.40 999.65 0 +9.74(+0.98%)
Nov 17, 2014 991.31 1000.00 987.71 989.91 0 -17.50(-1.74%)
Nov 14, 2014 1005 1009 1002 1007 0 +6.36(+0.64%)
Nov 13, 2014 1004 1007 999.14 1001 0 +2.50(+0.25%)
Nov 12, 2014 991.78 1001 989.30 998.55 0 +5.00(+0.50%)
Nov 11, 2014 1002 1009 991.44 993.55 0 +18.14(+1.86%)
Nov 10, 2014 973.29 977.60 970.24 975.41 0 -1.93(-0.20%)
Nov 07, 2014 978.81 980.15 973.14 977.34 0 -2.73(-0.28%)
Nov 06, 2014 983.08 986.07 979.31 980.07 0 -5.47(-0.56%)
Nov 05, 2014 980.61 988.85 980.40 985.54 0 +11.69(+1.20%)
Nov 04, 2014 976.27 976.55 967.44 973.85 0 -19.58(-1.97%)
Nov 03, 2014 982.44 995.07 979.49 993.43 0 +0.71(+0.07%)
Oct 31, 2014 984.09 994.95 977.47 992.72 0 +19.78(+2.03%)
Oct 30, 2014 969.51 976.70 965.66 972.94 0 +2.78(+0.29%)
Oct 28, 2014 976.35 979.42 965.73 970.15 0 -11.97(-1.22%)
Oct 27, 2014 985.12 982.12 968.98 982.12 0 +7.83(+0.80%)
Oct 24, 2014 969.51 976.31 966.85 974.29 0 +5.88(+0.61%)
Oct 23, 2014 965.14 973.57 964.23 968.42 0 -1.91(-0.20%)
Oct 21, 2014 962.48 971.18 961.20 970.33 0 -2.09(-0.21%)
Oct 20, 2014 971.54 977.24 964.70 972.42 0 +26.41(+2.79%)
Oct 17, 2014 946.02 947.91 942.95 946.01 0 -17.15(-1.78%)
Oct 16, 2014 953.95 967.28 951.47 963.16 0 +10.10(+1.06%)
Oct 15, 2014 952.12 955.39 942.87 953.06 0 +0.32(+0.03%)
Oct 14, 2014 957.46 963.84 948.00 952.75 0 +5.59(+0.59%)
Oct 13, 2014 952.03 952.03 945.43 947.16 0 -8.12(-0.85%)
Oct 10, 2014 963.84 966.33 953.84 955.27 0 -15.27(-1.57%)
Oct 09, 2014 980.10 980.93 967.92 970.54 0 -31.64(-3.16%)
Oct 08, 2014 990.57 1003 984.10 1002 0 +6.04(+0.61%)
Oct 07, 2014 1000 1004 995.13 996.14 0 +0.50(+0.05%)
Oct 06, 2014 995.77 999.77 992.20 995.64 0 +8.54(+0.86%)
Oct 03, 2014 990.41 993.04 983.91 987.10 0 +9.28(+0.95%)
Oct 02, 2014 979.23 981.02 968.61 977.82 0 -8.96(-0.91%)
Oct 01, 2014 993.01 994.18 984.07 986.78 0 -5.97(-0.60%)
Sep 30, 2014 993.77 995.26 990.30 992.75 0 -10.69(-1.07%)
Sep 29, 2014 999.47 1005 999.12 1003 0 -3.83(-0.38%)
Sep 26, 2014 1004 1011 1003 1007 0 +11.01(+1.10%)
Sep 25, 2014 1004 1008 995.68 996.26 0 -2.28(-0.23%)
Sep 19, 2014 1001 1002 995.42 998.54 0 +2.68(+0.27%)
Sep 18, 2014 995.24 998.54 994.25 995.86 0 +1.69(+0.17%)
Sep 17, 2014 994.30 998.06 992.73 994.18 0 -7.59(-0.76%)
Sep 16, 2014 995.83 1004 994.37 1002 0 +7.16(+0.72%)
Sep 15, 2014 995.90 997.75 993.12 994.61 0 -0.64(-0.06%)
Sep 12, 2014 994.50 997.10 992.95 995.25 0 +0.28(+0.03%)
Sep 11, 2014 994.58 995.72 995.06 994.97 0 -3.65(-0.37%)
Sep 10, 2014 994.88 999.55 994.17 998.61 0 +12.02(+1.22%)
Sep 09, 2014 991.52 992.30 984.36 986.59 0 -12.33(-1.23%)
Sep 08, 2014 999.33 1003 996.19 998.92 0 -1.16(-0.12%)
Sep 05, 2014 1001 1003 996.53 1000 0 -4.56(-0.45%)
Sep 04, 2014 1003 1009 1002 1005 0 +2.12(+0.21%)
Sep 03, 2014 1003 1005 999.39 1003 0 +5.30(+0.53%)
Sep 02, 2014 996.99 1000 995.29 997.22 0 +7.38(+0.75%)
Aug 29, 2014 989.84 989.84 989.84 0 -6.32(-0.63%)
Aug 28, 2014 994.74 997.37 993.21 996.16 0 -0.92(-0.09%)
Aug 27, 2014 997.84 998.90 995.52 997.08 0 -2.28(-0.23%)
Aug 26, 2014 996.38 1001 995.94 999.37 0 +0.98(+0.10%)
Aug 25, 2014 997.92 1001 996.61 998.39 0 +12.45(+1.26%)
Aug 22, 2014 988.62 990.33 983.99 985.94 0 -9.38(-0.94%)
Aug 21, 2014 993.09 997.06 992.71 995.32 0 +0.95(+0.10%)
Aug 20, 2014 994.10 1001 992.41 994.37 0 -8.78(-0.88%)
Aug 19, 2014 1002 1005 1001 1003 0 +1.85(+0.18%)
Aug 18, 2014 1000 1003 998.00 1001 0 -0.73(-0.07%)
Aug 15, 2014 1002 1004 997.03 1002 0 -0.75(-0.07%)
Aug 14, 2014 999.37 1003 997.36 1003 0 +2.16(+0.22%)
Aug 13, 2014 1001 1002 997.16 1001 0 +3.97(+0.40%)
Aug 12, 2014 995.49 1006 991.62 996.65 0 +0.22(+0.02%)
Aug 11, 2014 995.46 999.55 993.18 996.44 0 +2.65(+0.27%)
Aug 08, 2014 982.32 994.00 980.95 993.78 0 -0.82(-0.08%)
Aug 07, 2014 997.92 1010 989.51 994.60 0 +18.18(+1.86%)
Aug 06, 2014 973.91 980.07 973.74 976.42 0 -1.14(-0.12%)
Aug 05, 2014 982.89 984.03 975.12 977.56 0 -12.52(-1.26%)
Aug 04, 2014 984.98 990.92 982.72 990.08 0 +8.56(+0.87%)
Aug 01, 2014 978.42 984.54 977.30 981.52 0 +6.20(+0.64%)
Jul 31, 2014 985.50 985.72 975.01 975.32 0 -15.12(-1.53%)
Jul 23, 2014 991.56 995.32 988.57 990.44 0 -2.85(-0.29%)
Jul 22, 2014 991.04 995.05 988.78 993.29 0 +5.51(+0.56%)
Jul 21, 2014 989.87 990.40 983.63 987.78 0 -1.32(-0.13%)
Jul 18, 2014 985.00 990.40 984.14 989.09 0 +8.87(+0.90%)
Jul 17, 2014 988.95 991.36 979.31 980.23 0 -9.48(-0.96%)
Jul 16, 2014 990.37 993.42 985.99 989.70 0 +5.73(+0.58%)
Jul 15, 2014 987.54 989.01 981.29 983.97 0 -5.23(-0.53%)
Jul 14, 2014 987.82 990.97 987.17 989.20 0 +9.67(+0.99%)
Jul 11, 2014 981.12 983.46 977.74 979.53 0 -3.04(-0.31%)
Jul 10, 2014 956.96 987.49 954.87 982.58 0 +9.83(+1.01%)
Jul 09, 2014 970.93 975.25 968.34 972.75 0 +7.68(+0.80%)
Jul 08, 2014 967.40 968.25 964.04 965.07 0 -0.85(-0.09%)
Jul 07, 2014 967.55 969.49 964.65 965.92 0 -5.87(-0.60%)
Jul 03, 2014 971.79 971.79 971.79 0 -3.77(-0.39%)
Jul 02, 2014 976.48 978.87 972.87 975.56 0 -6.24(-0.64%)
Jul 01, 2014 978.02 984.99 977.46 981.81 0 +9.91(+1.02%)
Jun 30, 2014 966.35 972.82 965.78 971.89 0 +8.78(+0.91%)
Jun 27, 2014 959.66 963.45 954.65 963.11 0 -6.51(-0.67%)
Jun 26, 2014 972.38 973.27 967.20 969.63 0 -7.46(-0.76%)
Jun 25, 2014 976.10 979.79 970.18 977.09 0 -5.76(-0.59%)
Jun 24, 2014 987.08 988.65 980.78 982.85 0 +3.07(+0.31%)
Jun 23, 2014 982.86 983.93 977.25 979.78 0 -7.15(-0.72%)
Jun 20, 2014 984.75 990.87 983.26 986.92 0 -1.26(-0.13%)
Jun 19, 2014 987.37 989.58 981.70 988.18 0 +5.31(+0.54%)
Jun 18, 2014 975.18 984.18 973.57 982.86 0 +8.33(+0.85%)
Jun 17, 2014 969.73 975.50 969.60 974.53 0 +3.30(+0.34%)
Jun 16, 2014 971.82 972.68 965.52 971.24 0 +1.18(+0.12%)
Jun 13, 2014 967.61 973.08 964.87 970.05 0 +7.21(+0.75%)
Jun 12, 2014 962.90 967.31 961.15 962.85 0 +8.18(+0.86%)
Jun 11, 2014 958.42 959.87 953.78 954.67 0 -2.05(-0.21%)
Jun 10, 2014 957.58 958.20 953.55 956.71 0 -5.33(-0.55%)
Jun 06, 2014 959.42 962.31 956.42 962.04 0 -0.35(-0.04%)
Jun 05, 2014 959.21 962.85 956.41 962.39 0 +5.05(+0.53%)
Jun 04, 2014 953.77 959.83 951.31 957.34 0 -1.70(-0.18%)
Jun 03, 2014 957.03 959.66 952.22 959.04 0 -1.19(-0.12%)
Jun 02, 2014 963.57 965.31 957.76 960.23 0 +3.28(+0.34%)
May 30, 2014 952.08 958.41 951.44 956.94 0 +4.86(+0.51%)
May 29, 2014 952.42 953.39 944.64 952.08 0 +2.06(+0.22%)
May 28, 2014 945.11 952.41 943.47 950.02 0 +9.08(+0.96%)
May 27, 2014 933.76 941.77 931.15 940.95 0 -1.42(-0.15%)
May 23, 2014 942.37 942.37 942.37 0 -3.66(-0.39%)
May 22, 2014 946.31 948.31 943.59 946.03 0 +6.78(+0.72%)
May 21, 2014 937.97 941.46 936.00 939.26 0 -1.06(-0.11%)
May 20, 2014 944.35 946.48 938.50 940.31 0 -2.26(-0.24%)
May 19, 2014 936.03 943.10 935.24 942.58 0 +1.51(+0.16%)
May 16, 2014 937.08 941.58 936.04 941.07 0 +6.00(+0.64%)
May 15, 2014 937.41 939.86 931.15 935.07 0 +0.14(+0.02%)
May 14, 2014 936.75 941.98 933.92 934.92 0 -3.34(-0.36%)
May 13, 2014 936.76 940.54 932.90 938.26 0 -0.57(-0.06%)
May 12, 2014 935.34 940.09 933.00 938.83 0 +12.09(+1.30%)
May 09, 2014 923.91 929.58 922.08 926.74 0 +2.97(+0.32%)
May 08, 2014 928.51 931.55 922.07 923.77 0 +11.01(+1.21%)
May 07, 2014 911.84 914.85 907.40 912.76 0 -4.06(-0.44%)
May 06, 2014 918.37 919.61 914.30 916.82 0 -2.21(-0.24%)
May 05, 2014 918.31 919.14 914.52 919.02 0 -0.81(-0.09%)
May 02, 2014 922.57 925.17 917.40 919.84 0 -1.48(-0.16%)
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.