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 (%)
Jul 29, 2016 949.34 956.47 946.20 954.19 0 +19.31(+2.07%)
Jul 28, 2016 932.95 936.11 928.91 934.88 0 -14.20(-1.50%)
Jul 27, 2016 955.90 959.68 943.63 949.08 0 -4.73(-0.50%)
Jul 26, 2016 959.28 965.94 949.16 953.81 0 -23.01(-2.36%)
Jul 25, 2016 976.50 979.67 972.75 976.83 0 +1.21(+0.12%)
Jul 22, 2016 973.74 977.40 970.83 975.61 0 +4.57(+0.47%)
Jul 21, 2016 969.30 974.31 964.67 971.04 0 +1.85(+0.19%)
Jul 20, 2016 964.16 971.85 961.44 969.19 0 -5.28(-0.54%)
Jul 19, 2016 970.56 976.12 968.44 974.47 0 +2.17(+0.22%)
Jul 18, 2016 968.35 977.08 967.00 972.30 0 -0.79(-0.08%)
Jul 15, 2016 966.69 974.85 964.49 973.10 0 -15.88(-1.61%)
Jul 14, 2016 986.67 992.78 984.49 988.97 0 +6.20(+0.63%)
Jul 13, 2016 984.24 986.49 979.85 982.77 0 -8.88(-0.90%)
Jul 12, 2016 986.79 994.18 985.66 991.65 0 +6.01(+0.61%)
Jul 11, 2016 974.46 988.87 973.64 985.63 0 +19.85(+2.05%)
Jul 08, 2016 965.82 966.88 960.00 965.79 0 +5.77(+0.60%)
Jul 07, 2016 962.42 965.26 955.47 960.01 0 -7.46(-0.77%)
Jul 06, 2016 967.48 967.48 967.48 967.48 0 -2.17(-0.22%)
Jul 05, 2016 976.33 976.42 967.48 969.64 0 -7.54(-0.77%)
Jul 01, 2016 977.18 977.18 977.18 977.18 0 -5.12(-0.52%)
Jun 30, 2016 979.23 984.69 974.83 982.30 0 -5.00(-0.51%)
Jun 29, 2016 982.95 990.63 982.27 987.29 0 +7.21(+0.74%)
Jun 28, 2016 975.56 982.55 971.88 980.09 0 +17.70(+1.84%)
Jun 27, 2016 978.11 979.86 956.93 962.39 0 -27.32(-2.76%)
Jun 24, 2016 992.45 999.02 988.87 989.70 0 -33.89(-3.31%)
Jun 23, 2016 1019 1025 1015 1024 0 +16.94(+1.68%)
Jun 22, 2016 1013 1015 1007 1007 0 -8.91(-0.88%)
Jun 21, 2016 1013 1019 1010 1016 0 +13.37(+1.33%)
Jun 20, 2016 1004 1012 998.18 1002 0 +9.60(+0.97%)
Jun 17, 2016 987.52 995.47 985.17 992.59 0 +3.69(+0.37%)
Jun 16, 2016 979.22 990.19 975.10 988.90 0 +3.56(+0.36%)
Jun 15, 2016 985.65 990.97 983.79 985.34 0 +9.07(+0.93%)
Jun 14, 2016 976.45 979.36 971.78 976.27 0 -7.81(-0.79%)
Jun 13, 2016 988.44 993.74 983.22 984.08 0 -9.43(-0.95%)
Jun 10, 2016 1001 1001 990.23 993.50 0 -15.21(-1.51%)
Jun 09, 2016 1015 1015 1008 1009 0 -7.33(-0.72%)
Jun 08, 2016 1021 1022 1015 1016 0 +0.08(+0.01%)
Jun 07, 2016 1012 1021 1009 1016 0 +6.03(+0.60%)
Jun 06, 2016 1006 1012 1005 1010 0 +8.46(+0.84%)
Jun 03, 2016 1000 1004 996.55 1001 0 -2.41(-0.24%)
Jun 02, 2016 1002 1005 996.70 1004 0 -4.69(-0.47%)
Jun 01, 2016 1009 1011 1006 1009 0 +0.76(+0.08%)
May 31, 2016 1011 1012 1004 1008 0 +3.57(+0.36%)
May 27, 2016 1004 1004 1004 1004 0 +2.06(+0.21%)
May 26, 2016 1005 1007 998.09 1002 0 -4.84(-0.48%)
May 25, 2016 1000 1008 999.41 1007 0 -0.85(-0.08%)
May 24, 2016 1003 1010 1002 1008 0 +6.61(+0.66%)
May 23, 2016 1005 1008 1000 1001 0 +1.15(+0.11%)
May 20, 2016 999.81 1004 997.21 1000 0 +6.52(+0.66%)
May 19, 2016 993.48 995.20 987.22 993.59 0 -10.26(-1.02%)
May 18, 2016 1003 1011 999.53 1004 0 +5.66(+0.57%)
May 17, 2016 1004 1008 996.32 998.19 0 -12.49(-1.24%)
May 16, 2016 1003 1014 1003 1011 0 +18.23(+1.84%)
May 13, 2016 996.67 999.03 989.80 992.45 0 -11.94(-1.19%)
May 12, 2016 1010 1012 999.51 1004 0 +0.13(+0.01%)
May 11, 2016 1002 1012 997.04 1004 0 -14.72(-1.44%)
May 10, 2016 1011 1020 1009 1019 0 +25.72(+2.59%)
May 09, 2016 997.58 999.57 991.34 993.26 0 -2.74(-0.28%)
May 06, 2016 990.96 997.20 988.60 996.01 0 +7.07(+0.71%)
May 05, 2016 985.95 989.34 984.88 988.94 0 +6.65(+0.68%)
May 04, 2016 984.52 989.24 980.25 982.29 0 -8.97(-0.91%)
May 03, 2016 992.51 995.94 986.64 991.27 0 -11.18(-1.12%)
May 02, 2016 998.17 1004 995.12 1002 0 +9.70(+0.98%)
Apr 29, 2016 999.11 999.56 987.96 992.75 0 -4.30(-0.43%)
Apr 28, 2016 1011 1016 996.02 997.05 0 -33.62(-3.26%)
Apr 27, 2016 1028 1036 1026 1031 0 +5.61(+0.55%)
Apr 26, 2016 1041 1043 1020 1025 0 -24.09(-2.30%)
Apr 25, 2016 1051 1053 1044 1049 0 -5.31(-0.50%)
Apr 22, 2016 1048 1058 1045 1054 0 +5.43(+0.52%)
Apr 21, 2016 1057 1060 1046 1049 0 -0.99(-0.09%)
Apr 20, 2016 1044 1055 1042 1050 0 +6.02(+0.58%)
Apr 19, 2016 1035 1046 1034 1044 0 +16.51(+1.61%)
Apr 18, 2016 1019 1029 1019 1027 0 +13.91(+1.37%)
Apr 15, 2016 1014 1017 1008 1014 0 -5.80(-0.57%)
Apr 14, 2016 1018 1023 1016 1019 0 +8.27(+0.82%)
Apr 13, 2016 1001 1013 999.97 1011 0 +20.39(+2.06%)
Apr 12, 2016 989.26 993.85 981.97 990.72 0 +12.65(+1.29%)
Apr 11, 2016 981.77 986.67 976.30 978.07 0 -5.77(-0.59%)
Apr 08, 2016 982.96 986.82 977.82 983.84 0 +20.31(+2.11%)
Apr 07, 2016 972.16 972.99 959.15 963.53 0 -10.95(-1.12%)
Apr 06, 2016 968.69 975.21 964.76 974.48 0 +6.80(+0.70%)
Apr 05, 2016 968.02 971.25 963.18 967.68 0 -20.61(-2.09%)
Apr 04, 2016 992.49 994.00 984.55 988.29 0 -6.56(-0.66%)
Apr 01, 2016 988.34 995.46 985.88 994.85 0 -22.97(-2.26%)
Mar 31, 2016 1018 1024 1017 1018 0 -5.92(-0.58%)
Mar 30, 2016 1021 1030 1018 1024 0 -5.12(-0.50%)
Mar 29, 2016 1015 1031 1013 1029 0 +14.75(+1.45%)
Mar 28, 2016 1014 1030 1008 1014 0 +6.02(+0.60%)
Mar 24, 2016 1008 1008 1008 1008 0 -5.94(-0.59%)
Mar 23, 2016 1021 1022 1009 1014 0 -11.30(-1.10%)
Mar 22, 2016 1026 1029 1023 1025 0 -7.34(-0.71%)
Mar 21, 2016 1025 1035 1024 1033 0 +4.76(+0.46%)
Mar 18, 2016 1025 1031 1022 1028 0 +10.75(+1.06%)
Mar 17, 2016 1011 1021 1006 1017 0 -1.33(-0.13%)
Mar 16, 2016 1007 1022 1007 1018 0 +7.27(+0.72%)
Mar 15, 2016 1010 1015 1008 1011 0 -8.10(-0.79%)
Mar 14, 2016 1017 1024 1012 1019 0 -1.95(-0.19%)
Mar 11, 2016 1014 1023 1012 1021 0 +26.01(+2.61%)
Mar 10, 2016 1004 1007 986.72 995.26 0 -2.66(-0.27%)
Mar 09, 2016 1004 1006 995.98 997.92 0 +11.26(+1.14%)
Mar 08, 2016 992.40 993.01 983.16 986.65 0 -6.74(-0.68%)
Mar 07, 2016 990.87 997.33 987.88 993.40 0 -18.93(-1.87%)
Mar 04, 2016 1008 1014 1007 1012 0 +14.69(+1.47%)
Mar 03, 2016 993.93 998.21 992.30 997.64 0 +7.23(+0.73%)
Mar 02, 2016 984.98 991.25 982.35 990.41 0 +7.07(+0.72%)
Mar 01, 2016 969.68 986.01 969.24 983.34 0 +16.73(+1.73%)
Feb 29, 2016 963.88 971.36 961.65 966.61 0 -24.71(-2.49%)
Feb 26, 2016 993.95 998.18 987.70 991.33 0 +2.60(+0.26%)
Feb 25, 2016 982.29 992.99 976.73 988.73 0 -2.77(-0.28%)
Feb 24, 2016 971.69 992.12 969.63 991.50 0 +5.01(+0.51%)
Feb 23, 2016 986.17 994.97 980.96 986.49 0 -10.53(-1.06%)
Feb 22, 2016 996.01 1000 994.16 997.02 0 +17.59(+1.80%)
Feb 19, 2016 978.94 980.72 972.41 979.43 0 -5.89(-0.60%)
Feb 18, 2016 990.15 993.32 984.64 985.33 0 +6.85(+0.70%)
Feb 17, 2016 968.30 981.89 967.02 978.48 0 +18.07(+1.88%)
Feb 16, 2016 948.15 965.36 944.14 960.41 0 +39.80(+4.32%)
Feb 12, 2016 920.61 920.61 920.61 920.61 0 +1.48(+0.16%)
Feb 11, 2016 919.12 923.67 909.53 919.13 0 -12.66(-1.36%)
Feb 10, 2016 937.89 947.38 929.43 931.80 0 -17.77(-1.87%)
Feb 09, 2016 947.42 954.30 941.67 949.57 0 -20.99(-2.16%)
Feb 08, 2016 971.89 976.95 957.24 970.56 0 -0.44(-0.05%)
Feb 05, 2016 976.03 980.17 967.28 971.00 0 +0.69(+0.07%)
Feb 04, 2016 970.80 977.22 965.98 970.31 0 +10.80(+1.13%)
Feb 03, 2016 960.44 961.64 945.29 959.51 0 -4.12(-0.43%)
Feb 02, 2016 966.22 970.17 960.43 963.63 0 -5.97(-0.62%)
Feb 01, 2016 965.67 973.72 964.00 969.60 0 -3.61(-0.37%)
Jan 29, 2016 956.80 973.68 955.28 973.20 0 +11.82(+1.23%)
Jan 28, 2016 965.35 966.61 955.50 961.39 0 -5.78(-0.60%)
Jan 27, 2016 961.48 976.91 957.38 967.16 0 -5.82(-0.60%)
Jan 26, 2016 959.61 974.72 958.85 972.99 0 +10.38(+1.08%)
Jan 25, 2016 971.32 975.22 959.11 962.61 0 -19.87(-2.02%)
Jan 22, 2016 975.81 985.52 971.36 982.47 0 +28.73(+3.01%)
Jan 21, 2016 950.13 959.36 944.41 953.74 0 -1.96(-0.21%)
Jan 20, 2016 955.77 958.34 937.47 955.70 0 -23.61(-2.41%)
Jan 19, 2016 986.07 987.43 972.03 979.31 0 +13.07(+1.35%)
Jan 15, 2016 966.24 966.24 966.24 966.24 0 -21.22(-2.15%)
Jan 14, 2016 979.87 993.48 974.60 987.46 0 +11.34(+1.16%)
Jan 13, 2016 992.92 999.71 973.06 976.12 0 -4.78(-0.49%)
Jan 12, 2016 986.33 988.00 973.43 980.90 0 -5.68(-0.58%)
Jan 11, 2016 989.59 991.29 976.39 986.57 0 +6.14(+0.63%)
Jan 08, 2016 994.73 995.61 976.03 980.43 0 -9.30(-0.94%)
Jan 07, 2016 1002 1009 986.28 989.74 0 -29.56(-2.90%)
Jan 06, 2016 1020 1022 1014 1019 0 -22.55(-2.16%)
Jan 05, 2016 1041 1045 1037 1042 0 +5.09(+0.49%)
Jan 04, 2016 1034 1039 1029 1037 0 -13.74(-1.31%)
Dec 31, 2015 1050 1050 1050 1050 0 -9.21(-0.87%)
Dec 30, 2015 1061 1064 1058 1060 0 -2.71(-0.26%)
Dec 29, 2015 1060 1064 1057 1062 0 +12.98(+1.24%)
Dec 28, 2015 1049 1051 1045 1049 0 -15.31(-1.44%)
Dec 24, 2015 1065 1065 1065 1065 0 -3.49(-0.33%)
Dec 23, 2015 1064 1070 1062 1068 0 +10.57(+1.00%)
Dec 22, 2015 1051 1060 1046 1058 0 +13.06(+1.25%)
Dec 21, 2015 1045 1049 1037 1045 0 +11.93(+1.16%)
Dec 18, 2015 1035 1037 1030 1033 0 -11.44(-1.10%)
Dec 17, 2015 1052 1053 1042 1044 0 -9.95(-0.94%)
Dec 16, 2015 1048 1056 1045 1054 0 +18.76(+1.81%)
Dec 15, 2015 1035 1041 1033 1035 0 +0.05(+0.00%)
Dec 14, 2015 1035 1037 1024 1035 0 +8.54(+0.83%)
Dec 11, 2015 1028 1032 1023 1027 0 -10.58(-1.02%)
Dec 10, 2015 1036 1042 1034 1037 0 +6.20(+0.60%)
Dec 09, 2015 1037 1040 1025 1031 0 -11.50(-1.10%)
Dec 08, 2015 1043 1044 1037 1043 0 -4.88(-0.47%)
Dec 07, 2015 1047 1050 1043 1047 0 -4.87(-0.46%)
Dec 04, 2015 1042 1053 1042 1052 0 +12.07(+1.16%)
Dec 03, 2015 1050 1052 1037 1040 0 -8.57(-0.82%)
Dec 02, 2015 1051 1055 1045 1049 0 -4.58(-0.43%)
Dec 01, 2015 1050 1056 1048 1053 0 +7.95(+0.76%)
Nov 30, 2015 1044 1048 1041 1045 0 -8.31(-0.79%)
Nov 27, 2015 1052 1055 1050 1054 0 +2.84(+0.27%)
Nov 25, 2015 1051 1051 1051 1051 0 +0.82(+0.08%)
Nov 24, 2015 1051 1052 1044 1050 0 -5.11(-0.48%)
Nov 23, 2015 1055 1055 1052 1055 0 -1.33(-0.13%)
Nov 20, 2015 1061 1064 1055 1057 0 +1.12(+0.11%)
Nov 19, 2015 1054 1060 1053 1055 0 +6.59(+0.63%)
Nov 18, 2015 1040 1049 1036 1049 0 +3.17(+0.30%)
Nov 17, 2015 1044 1049 1042 1046 0 +0.81(+0.08%)
Nov 16, 2015 1039 1045 1037 1045 0 +8.10(+0.78%)
Nov 13, 2015 1043 1045 1036 1037 0 -4.38(-0.42%)
Nov 12, 2015 1041 1046 1036 1041 0 -5.75(-0.55%)
Nov 11, 2015 1047 1048 1044 1047 0 -0.86(-0.08%)
Nov 10, 2015 1048 1053 1045 1048 0 +4.58(+0.44%)
Nov 09, 2015 1045 1047 1038 1043 0 -5.77(-0.55%)
Nov 06, 2015 1048 1052 1043 1049 0 +6.74(+0.65%)
Nov 05, 2015 1040 1046 1039 1042 0 +9.48(+0.92%)
Nov 04, 2015 1032 1037 1029 1033 0 -4.03(-0.39%)
Nov 03, 2015 1036 1040 1031 1037 0 +0.11(+0.01%)
Nov 02, 2015 1028 1038 1026 1037 0 +8.80(+0.86%)
Oct 30, 2015 1036 1037 1027 1028 0 -10.85(-1.04%)
Oct 29, 2015 1033 1040 1033 1039 0 -4.20(-0.40%)
Oct 28, 2015 1031 1045 1027 1043 0 +34.33(+3.40%)
Oct 27, 2015 1034 1040 997.73 1009 0 -50.09(-4.73%)
Oct 26, 2015 1065 1066 1056 1059 0 -4.83(-0.45%)
Oct 23, 2015 1060 1067 1057 1064 0 +8.29(+0.79%)
Oct 22, 2015 1047 1058 1046 1055 0 +0.18(+0.02%)
Oct 21, 2015 1068 1071 1054 1055 0 +13.82(+1.33%)
Oct 20, 2015 1043 1045 1040 1041 0 -5.41(-0.52%)
Oct 19, 2015 1038 1049 1036 1047 0 -4.60(-0.44%)
Oct 16, 2015 1052 1054 1046 1051 0 +10.47(+1.01%)
Oct 15, 2015 1032 1041 1031 1041 0 +18.25(+1.78%)
Oct 14, 2015 1027 1030 1021 1022 0 -9.56(-0.93%)
Oct 13, 2015 1036 1040 1031 1032 0 -8.81(-0.85%)
Oct 12, 2015 1040 1042 1038 1041 0 +3.00(+0.29%)
Oct 09, 2015 1035 1040 1033 1038 0 +12.07(+1.18%)
Oct 08, 2015 1012 1026 1011 1026 0 +8.61(+0.85%)
Oct 07, 2015 1017 1019 1011 1017 0 +7.50(+0.74%)
Oct 06, 2015 1008 1012 1003 1010 0 +1.36(+0.13%)
Oct 05, 2015 1005 1011 1003 1008 0 +10.21(+1.02%)
Oct 02, 2015 983.76 998.58 979.63 998.12 0 +12.17(+1.23%)
Oct 01, 2015 986.88 990.32 979.12 985.95 0 +0.75(+0.08%)
Sep 30, 2015 980.33 986.90 974.55 985.20 0 +18.15(+1.88%)
Sep 29, 2015 969.36 972.02 961.01 967.05 0 -8.44(-0.87%)
Sep 28, 2015 988.48 988.50 974.33 975.50 0 -24.57(-2.46%)
Sep 25, 2015 1004 1008 994.58 1000 0 +3.95(+0.40%)
Sep 24, 2015 992.14 997.54 985.72 996.12 0 -0.15(-0.01%)
Sep 23, 2015 1002 1005 993.05 996.26 0 -4.41(-0.44%)
Sep 22, 2015 1005 1007 996.21 1001 0 -18.24(-1.79%)
Sep 21, 2015 1018 1021 1013 1019 0 +5.11(+0.50%)
Sep 18, 2015 1021 1023 1013 1014 0 -32.20(-3.08%)
Sep 17, 2015 1043 1057 1038 1046 0 -10.78(-1.02%)
Sep 16, 2015 1041 1059 1047 1057 0 +19.55(+1.88%)
Sep 15, 2015 1028 1039 1024 1037 0 +15.41(+1.51%)
Sep 14, 2015 1020 1024 1017 1022 0 -0.22(-0.02%)
Sep 11, 2015 1021 1023 1015 1022 0 -9.96(-0.97%)
Sep 10, 2015 1030 1035 1027 1032 0 -5.43(-0.52%)
Sep 09, 2015 1055 1056 1034 1037 0 -3.15(-0.30%)
Sep 08, 2015 1031 1043 1030 1041 0 +15.89(+1.55%)
Sep 04, 2015 1025 1025 1025 1025 0 -25.21(-2.40%)
Sep 03, 2015 1044 1057 1043 1050 0 +11.86(+1.14%)
Sep 02, 2015 1034 1039 1028 1038 0 +29.27(+2.90%)
Sep 01, 2015 1018 1022 1007 1009 0 -37.95(-3.63%)
Aug 31, 2015 1049 1054 1042 1047 0 -14.54(-1.37%)
Aug 28, 2015 1059 1069 1054 1061 0 +21.99(+2.12%)
Aug 27, 2015 1033 1043 1032 1039 0 +9.18(+0.89%)
Aug 26, 2015 1024 1033 1011 1030 0 +19.64(+1.94%)
Aug 25, 2015 1029 1036 1006 1010 0 +5.19(+0.52%)
Aug 24, 2015 987.16 1017 977.43 1005 0 -23.70(-2.30%)
Aug 21, 2015 1050 1056 1026 1029 0 -18.97(-1.81%)
Aug 20, 2015 1057 1061 1048 1048 0 -38.78(-3.57%)
Aug 19, 2015 1092 1093 1085 1087 0 -12.09(-1.10%)
Aug 18, 2015 1100 1104 1093 1099 0 +1.70(+0.15%)
Aug 17, 2015 1089 1098 1088 1097 0 +6.65(+0.61%)
Aug 14, 2015 1086 1091 1084 1090 0 +10.46(+0.97%)
Aug 13, 2015 1077 1082 1075 1080 0 +6.66(+0.62%)
Aug 12, 2015 1066 1074 1060 1073 0 +2.38(+0.22%)
Aug 11, 2015 1077 1078 1068 1071 0 -17.20(-1.58%)
Aug 10, 2015 1080 1090 1079 1088 0 +7.23(+0.67%)
Aug 07, 2015 1082 1084 1077 1081 0 +2.83(+0.26%)
Aug 06, 2015 1085 1085 1076 1078 0 -8.82(-0.81%)
Aug 05, 2015 1088 1090 1084 1087 0 +6.26(+0.58%)
Aug 04, 2015 1081 1084 1076 1081 0 +2.13(+0.20%)
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.