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 31, 2020 768.08 770.04 758.09 762.67 0 -24.61(-3.13%)
Jul 30, 2020 788.36 789.81 776.84 787.28 0 -8.23(-1.03%)
Jul 29, 2020 794.86 799.41 787.96 795.51 0 -30.74(-3.72%)
Jul 28, 2020 844.89 846.03 824.17 826.24 0 -27.72(-3.25%)
Jul 27, 2020 846.39 856.96 837.89 853.97 0 +26.38(+3.19%)
Jul 24, 2020 833.67 834.48 822.72 827.59 0 -0.03(-0.00%)
Jul 23, 2020 829.18 834.73 825.98 827.61 0 -3.56(-0.43%)
Jul 22, 2020 821.32 833.73 813.96 831.18 0 +0.24(+0.03%)
Jul 21, 2020 823.07 838.76 818.73 830.93 0 -15.47(-1.83%)
Jul 20, 2020 843.21 847.65 841.81 846.40 0 +8.07(+0.96%)
Jul 17, 2020 843.13 843.26 836.47 838.33 0 -10.39(-1.22%)
Jul 16, 2020 845.64 851.03 842.79 848.72 0 +8.85(+1.05%)
Jul 15, 2020 837.17 848.76 833.18 839.87 0 +1.45(+0.17%)
Jul 14, 2020 845.58 853.96 823.68 838.42 0 +24.36(+2.99%)
Jul 13, 2020 815.20 826.92 811.35 814.06 0 +7.44(+0.92%)
Jul 10, 2020 795.90 807.57 795.79 806.62 0 +10.67(+1.34%)
Jul 09, 2020 805.89 806.49 791.78 795.95 0 -17.27(-2.12%)
Jul 08, 2020 810.85 815.02 805.08 813.22 0 -2.77(-0.34%)
Jul 07, 2020 810.86 825.76 805.30 815.99 0 -9.58(-1.16%)
Jul 06, 2020 813.38 827.13 811.27 825.57 0 +5.72(+0.70%)
Jul 02, 2020 818.96 826.78 812.48 819.85 0 +2.18(+0.27%)
Jul 01, 2020 818.09 820.63 809.45 817.67 0 -3.73(-0.45%)
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%)
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.