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 (%)
Jun 30, 2020 818.89 824.47 814.94 821.40 0 -2.70(-0.33%)
Jun 29, 2020 827.52 828.65 816.30 824.10 0 -9.37(-1.12%)
Jun 26, 2020 835.43 846.59 819.16 833.47 0 -18.82(-2.21%)
Jun 25, 2020 845.74 852.94 842.48 852.29 0 +7.71(+0.91%)
Jun 24, 2020 849.97 868.22 836.91 844.58 0 -23.63(-2.72%)
Jun 23, 2020 862.91 872.76 861.19 868.21 0 +7.04(+0.82%)
Jun 22, 2020 869.53 871.09 852.20 861.17 0 -4.24(-0.49%)
Jun 19, 2020 870.99 874.90 863.65 865.41 0 +1.01(+0.12%)
Jun 18, 2020 863.85 870.62 862.33 864.40 0 -7.29(-0.84%)
Jun 17, 2020 873.04 877.82 868.20 871.69 0 -1.64(-0.19%)
Jun 16, 2020 877.26 882.46 866.79 873.33 0 +11.55(+1.34%)
Jun 15, 2020 842.05 866.21 840.56 861.79 0 +0.98(+0.11%)
Jun 12, 2020 865.13 868.37 850.81 860.81 0 +10.56(+1.24%)
Jun 11, 2020 871.21 873.19 846.81 850.25 0 -38.93(-4.38%)
Jun 10, 2020 889.38 896.21 885.98 889.18 0 +4.47(+0.50%)
Jun 09, 2020 873.32 890.03 869.97 884.72 0 -8.79(-0.98%)
Jun 08, 2020 885.83 894.98 882.91 893.50 0 +9.19(+1.04%)
Jun 05, 2020 881.95 888.65 877.87 884.31 0 +16.56(+1.91%)
Jun 04, 2020 878.36 878.92 864.87 867.75 0 -18.55(-2.09%)
Jun 03, 2020 882.17 890.02 861.78 886.30 0 +6.58(+0.75%)
Jun 02, 2020 878.24 887.88 871.78 879.72 0 +12.54(+1.45%)
Jun 01, 2020 844.75 879.09 844.57 867.18 0 +3.91(+0.45%)
May 29, 2020 862.33 870.76 856.68 863.26 0 -20.35(-2.30%)
May 28, 2020 881.72 894.03 878.24 883.62 0 +11.58(+1.33%)
May 27, 2020 867.59 878.38 860.74 872.03 0 +21.18(+2.49%)
May 26, 2020 845.04 859.21 844.10 850.85 0 +5.33(+0.63%)
May 22, 2020 848.69 849.80 838.78 845.52 0 -6.82(-0.80%)
May 21, 2020 858.08 863.10 850.41 852.34 0 -11.87(-1.37%)
May 20, 2020 861.27 869.49 861.24 864.21 0 +5.13(+0.60%)
May 19, 2020 869.42 875.05 856.00 859.08 0 -18.90(-2.15%)
May 18, 2020 879.35 886.85 864.48 877.98 0 +10.35(+1.19%)
May 15, 2020 860.22 873.59 859.43 867.63 0 +9.79(+1.14%)
May 14, 2020 840.78 861.04 834.09 857.84 0 -9.58(-1.10%)
May 13, 2020 863.31 878.96 852.83 867.42 0 -11.28(-1.28%)
May 12, 2020 880.58 894.58 873.75 878.70 0 -15.83(-1.77%)
May 11, 2020 880.85 901.11 873.99 894.53 0 -7.64(-0.85%)
May 08, 2020 885.02 902.70 884.19 902.17 0 +20.10(+2.28%)
May 07, 2020 876.06 884.84 867.71 882.07 0 +8.21(+0.94%)
May 06, 2020 863.65 881.91 861.07 873.86 0 -0.26(-0.03%)
May 05, 2020 855.33 889.58 854.85 874.12 0 +5.63(+0.65%)
May 04, 2020 880.57 881.35 850.68 868.50 0 +2.36(+0.27%)
May 01, 2020 872.34 880.81 859.35 866.14 0 -22.02(-2.48%)
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%)
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.