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 (%)
Aug 31, 2018 1082 1082 1082 1082 0 +2.25(+0.21%)
Aug 30, 2018 1086 1087 1072 1080 0 -4.43(-0.41%)
Aug 29, 2018 1081 1091 1079 1084 0 -4.99(-0.46%)
Aug 28, 2018 1080 1092 1076 1089 0 +4.83(+0.45%)
Aug 27, 2018 1084 1086 1078 1084 0 +14.63(+1.37%)
Aug 24, 2018 1069 1076 1067 1070 0 +4.87(+0.46%)
Aug 23, 2018 1066 1068 1063 1065 0 -5.26(-0.49%)
Aug 22, 2018 1069 1072 1064 1070 0 +3.81(+0.36%)
Aug 21, 2018 1073 1074 1060 1066 0 -3.59(-0.34%)
Aug 20, 2018 1071 1073 1065 1070 0 -1.19(-0.11%)
Aug 17, 2018 1065 1072 1063 1071 0 +9.09(+0.86%)
Aug 16, 2018 1065 1068 1058 1062 0 +1.61(+0.15%)
Aug 15, 2018 1058 1063 1056 1060 0 -14.52(-1.35%)
Aug 14, 2018 1076 1081 1071 1075 0 +3.78(+0.35%)
Aug 13, 2018 1078 1078 1069 1071 0 -19.82(-1.82%)
Aug 10, 2018 1094 1096 1087 1091 0 -7.32(-0.67%)
Aug 09, 2018 1093 1104 1090 1098 0 +14.77(+1.36%)
Aug 08, 2018 1083 1085 1080 1083 0 -1.37(-0.13%)
Aug 07, 2018 1082 1086 1081 1085 0 +18.37(+1.72%)
Aug 06, 2018 1071 1072 1065 1066 0 -9.61(-0.89%)
Aug 03, 2018 1071 1076 1069 1076 0 +4.78(+0.45%)
Aug 02, 2018 1068 1072 1066 1071 0 +1.43(+0.13%)
Aug 01, 2018 1067 1076 1063 1070 0 -8.22(-0.76%)
Jul 31, 2018 1073 1079 1070 1078 0 +5.55(+0.52%)
Jul 30, 2018 1081 1082 1069 1072 0 -3.95(-0.37%)
Jul 27, 2018 1072 1079 1069 1076 0 +8.97(+0.84%)
Jul 26, 2018 1068 1081 1066 1067 0 -7.70(-0.72%)
Jul 25, 2018 1072 1077 1069 1075 0 +8.65(+0.81%)
Jul 24, 2018 1066 1071 1062 1066 0 +2.53(+0.24%)
Jul 23, 2018 1058 1066 1057 1064 0 +7.21(+0.68%)
Jul 20, 2018 1053 1061 1053 1057 0 +5.62(+0.53%)
Jul 19, 2018 1052 1055 1043 1051 0 -0.63(-0.06%)
Jul 18, 2018 1047 1054 1041 1052 0 +3.78(+0.36%)
Jul 17, 2018 1037 1050 1037 1048 0 +11.11(+1.07%)
Jul 16, 2018 1042 1044 1034 1037 0 -3.00(-0.29%)
Jul 13, 2018 1037 1040 1034 1040 0 +8.57(+0.83%)
Jul 12, 2018 1028 1033 1025 1031 0 -4.09(-0.40%)
Jul 11, 2018 1040 1044 1031 1035 0 -15.59(-1.48%)
Jul 10, 2018 1044 1052 1043 1051 0 +5.24(+0.50%)
Jul 09, 2018 1044 1046 1040 1046 0 +12.47(+1.21%)
Jul 06, 2018 1030 1036 1029 1033 0 -4.23(-0.41%)
Jul 05, 2018 1038 1040 1034 1037 0 -1.86(-0.18%)
Jul 03, 2018 1039 1039 1039 1039 0 +0.20(+0.02%)
Jul 02, 2018 1038 1041 1033 1039 0 -23.00(-2.17%)
Jun 29, 2018 1062 1069 1059 1062 0 +10.32(+0.98%)
Jun 28, 2018 1048 1056 1044 1052 0 -0.59(-0.06%)
Jun 27, 2018 1053 1069 1045 1052 0 -21.46(-2.00%)
Jun 26, 2018 1067 1078 1065 1074 0 +4.44(+0.42%)
Jun 25, 2018 1072 1080 1062 1069 0 -5.13(-0.48%)
Jun 22, 2018 1078 1079 1071 1075 0 +5.85(+0.55%)
Jun 21, 2018 1068 1074 1063 1069 0 -2.77(-0.26%)
Jun 20, 2018 1072 1083 1065 1071 0 -2.26(-0.21%)
Jun 19, 2018 1069 1078 1066 1074 0 -1.76(-0.16%)
Jun 18, 2018 1075 1079 1071 1075 0 -7.05(-0.65%)
Jun 15, 2018 1083 1087 1078 1083 0 -4.89(-0.45%)
Jun 14, 2018 1092 1093 1084 1087 0 +0.93(+0.09%)
Jun 13, 2018 1093 1093 1082 1086 0 -3.60(-0.33%)
Jun 12, 2018 1099 1099 1087 1090 0 -8.03(-0.73%)
Jun 11, 2018 1096 1102 1094 1098 0 +3.90(+0.36%)
Jun 08, 2018 1089 1095 1085 1094 0 +0.91(+0.08%)
Jun 07, 2018 1097 1099 1090 1093 0 -1.35(-0.12%)
Jun 06, 2018 1094 1097 1090 1095 0 +3.60(+0.33%)
Jun 05, 2018 1096 1098 1088 1091 0 -2.81(-0.26%)
Jun 04, 2018 1092 1098 1089 1094 0 +8.85(+0.82%)
Jun 01, 2018 1086 1091 1083 1085 0 +2.72(+0.25%)
May 31, 2018 1087 1089 1081 1082 0 -4.67(-0.43%)
May 30, 2018 1079 1090 1074 1087 0 +7.22(+0.67%)
May 29, 2018 1079 1086 1073 1080 0 -11.72(-1.07%)
May 25, 2018 1091 1091 1091 1091 0 +9.62(+0.89%)
May 24, 2018 1087 1088 1078 1082 0 -9.36(-0.86%)
May 23, 2018 1086 1094 1084 1091 0 +1.48(+0.14%)
May 22, 2018 1097 1098 1085 1090 0 -7.59(-0.69%)
May 21, 2018 1094 1101 1091 1097 0 +3.80(+0.35%)
May 18, 2018 1090 1101 1087 1094 0 -3.54(-0.32%)
May 17, 2018 1098 1104 1092 1097 0 +3.51(+0.32%)
May 16, 2018 1093 1095 1090 1094 0 -0.11(-0.01%)
May 15, 2018 1094 1097 1089 1094 0 -12.75(-1.15%)
May 14, 2018 1109 1112 1105 1106 0 +2.16(+0.20%)
May 11, 2018 1099 1109 1098 1104 0 +3.68(+0.33%)
May 10, 2018 1099 1105 1097 1101 0 +2.98(+0.27%)
May 09, 2018 1093 1102 1089 1098 0 -2.97(-0.27%)
May 08, 2018 1098 1107 1094 1101 0 +2.49(+0.23%)
May 07, 2018 1096 1102 1091 1098 0 +5.56(+0.51%)
May 04, 2018 1073 1094 1072 1093 0 +12.69(+1.18%)
May 03, 2018 1079 1084 1076 1080 0 +0.05(+0.00%)
May 02, 2018 1089 1090 1075 1080 0 -25.00(-2.26%)
May 01, 2018 1099 1109 1094 1105 0 -3.72(-0.34%)
Apr 30, 2018 1113 1115 1107 1108 0 -3.88(-0.35%)
Apr 27, 2018 1119 1119 1110 1112 0 -3.27(-0.29%)
Apr 26, 2018 1118 1122 1113 1116 0 +2.22(+0.20%)
Apr 25, 2018 1119 1125 1109 1113 0 -17.54(-1.55%)
Apr 24, 2018 1146 1147 1130 1131 0 -4.05(-0.36%)
Apr 23, 2018 1140 1141 1132 1135 0 -8.87(-0.78%)
Apr 20, 2018 1145 1151 1138 1144 0 +0.68(+0.06%)
Apr 19, 2018 1146 1149 1141 1143 0 -6.16(-0.54%)
Apr 18, 2018 1145 1151 1143 1149 0 -4.35(-0.38%)
Apr 17, 2018 1147 1159 1144 1154 0 +6.10(+0.53%)
Apr 16, 2018 1145 1151 1142 1148 0 +9.14(+0.80%)
Apr 13, 2018 1145 1146 1133 1138 0 -9.50(-0.83%)
Apr 12, 2018 1141 1149 1140 1148 0 -1.93(-0.17%)
Apr 11, 2018 1151 1155 1148 1150 0 -4.82(-0.42%)
Apr 10, 2018 1155 1160 1149 1155 0 +23.27(+2.06%)
Apr 09, 2018 1136 1141 1125 1131 0 +6.47(+0.58%)
Apr 06, 2018 1133 1139 1122 1125 0 -27.65(-2.40%)
Apr 05, 2018 1150 1158 1148 1153 0 +9.82(+0.86%)
Apr 04, 2018 1126 1144 1124 1143 0 -6.31(-0.55%)
Apr 03, 2018 1146 1152 1133 1149 0 +16.17(+1.43%)
Apr 02, 2018 1147 1150 1128 1133 0 -13.57(-1.18%)
Mar 29, 2018 1147 1147 1147 1147 0 +7.12(+0.62%)
Mar 28, 2018 1137 1146 1135 1139 0 +9.78(+0.87%)
Mar 27, 2018 1147 1150 1125 1130 0 -7.13(-0.63%)
Mar 26, 2018 1135 1140 1126 1137 0 +6.46(+0.57%)
Mar 23, 2018 1144 1147 1128 1130 0 -30.76(-2.65%)
Mar 22, 2018 1161 1174 1156 1161 0 +3.93(+0.34%)
Mar 21, 2018 1153 1167 1149 1157 0 +1.43(+0.12%)
Mar 20, 2018 1145 1161 1143 1156 0 +5.00(+0.43%)
Mar 19, 2018 1154 1157 1144 1151 0 -17.92(-1.53%)
Mar 16, 2018 1172 1174 1163 1169 0 -9.98(-0.85%)
Mar 15, 2018 1178 1182 1175 1179 0 +4.64(+0.40%)
Mar 14, 2018 1172 1180 1169 1174 0 +4.43(+0.38%)
Mar 13, 2018 1171 1180 1164 1170 0 -2.47(-0.21%)
Mar 12, 2018 1174 1177 1168 1172 0 +5.47(+0.47%)
Mar 09, 2018 1155 1170 1152 1167 0 +6.99(+0.60%)
Mar 08, 2018 1157 1162 1152 1160 0 -2.53(-0.22%)
Mar 07, 2018 1161 1164 1159 1162 0 -5.28(-0.45%)
Mar 06, 2018 1168 1172 1163 1167 0 -4.29(-0.37%)
Mar 05, 2018 1155 1173 1152 1172 0 +6.84(+0.59%)
Mar 02, 2018 1150 1169 1147 1165 0 +1.68(+0.14%)
Mar 01, 2018 1176 1182 1158 1163 0 -34.56(-2.89%)
Feb 28, 2018 1206 1214 1197 1198 0 -6.02(-0.50%)
Feb 27, 2018 1202 1212 1198 1204 0 +5.11(+0.43%)
Feb 26, 2018 1193 1200 1189 1199 0 +20.41(+1.73%)
Feb 23, 2018 1170 1178 1167 1178 0 +15.19(+1.31%)
Feb 22, 2018 1167 1171 1161 1163 0 -4.69(-0.40%)
Feb 21, 2018 1174 1182 1167 1168 0 -1.25(-0.11%)
Feb 20, 2018 1168 1177 1164 1169 0 -16.81(-1.42%)
Feb 16, 2018 1186 1186 1186 1186 0 +11.92(+1.02%)
Feb 15, 2018 1171 1177 1164 1174 0 +9.28(+0.80%)
Feb 14, 2018 1144 1165 1140 1165 0 +12.14(+1.05%)
Feb 13, 2018 1157 1159 1152 1152 0 -21.74(-1.85%)
Feb 12, 2018 1174 1184 1154 1174 0 +18.63(+1.61%)
Feb 09, 2018 1155 1164 1129 1156 0 -4.03(-0.35%)
Feb 08, 2018 1187 1189 1158 1160 0 -29.38(-2.47%)
Feb 07, 2018 1197 1202 1193 1189 0 -8.25(-0.69%)
Feb 06, 2018 1177 1200 1173 1197 0 +13.08(+1.10%)
Feb 05, 2018 1212 1215 1178 1184 0 -41.27(-3.37%)
Feb 02, 2018 1240 1243 1223 1225 0 -15.44(-1.24%)
Feb 01, 2018 1236 1247 1232 1241 0 +8.00(+0.65%)
Jan 31, 2018 1231 1249 1219 1233 0 -5.19(-0.42%)
Jan 30, 2018 1230 1241 1228 1238 0 +15.54(+1.27%)
Jan 29, 2018 1219 1230 1216 1222 0 -13.50(-1.09%)
Jan 26, 2018 1227 1237 1225 1236 0 +6.39(+0.52%)
Jan 25, 2018 1234 1236 1226 1230 0 -9.62(-0.78%)
Jan 24, 2018 1239 1243 1228 1239 0 -1.62(-0.13%)
Jan 23, 2018 1242 1242 1238 1241 0 -1.91(-0.15%)
Jan 22, 2018 1239 1243 1237 1243 0 +5.46(+0.44%)
Jan 19, 2018 1236 1239 1233 1237 0 +10.88(+0.89%)
Jan 18, 2018 1226 1230 1222 1226 0 -13.21(-1.07%)
Jan 17, 2018 1234 1243 1232 1240 0 +16.81(+1.37%)
Jan 16, 2018 1225 1233 1217 1223 0 +2.80(+0.23%)
Jan 12, 2018 1220 1220 1220 1220 0 -4.07(-0.33%)
Jan 11, 2018 1221 1225 1216 1224 0 +2.14(+0.18%)
Jan 10, 2018 1213 1224 1213 1222 0 +6.42(+0.53%)
Jan 09, 2018 1219 1221 1211 1215 0 +7.12(+0.59%)
Jan 08, 2018 1206 1211 1204 1208 0 +4.82(+0.40%)
Jan 05, 2018 1199 1206 1194 1204 0 -5.75(-0.48%)
Jan 04, 2018 1201 1213 1198 1209 0 +12.27(+1.03%)
Jan 03, 2018 1188 1199 1186 1197 0 +12.46(+1.05%)
Jan 02, 2018 1181 1185 1179 1185 0 +5.90(+0.50%)
Dec 29, 2017 1179 1179 1179 1179 0 -0.69(-0.06%)
Dec 28, 2017 1182 1184 1177 1179 0 -4.94(-0.42%)
Dec 27, 2017 1186 1189 1179 1184 0 -22.30(-1.85%)
Dec 26, 2017 1203 1207 1198 1207 0 +1.32(+0.11%)
Dec 22, 2017 1208 1211 1202 1205 0 -0.88(-0.07%)
Dec 21, 2017 1205 1209 1204 1206 0 +2.89(+0.24%)
Dec 20, 2017 1208 1209 1201 1203 0 -1.11(-0.09%)
Dec 19, 2017 1213 1214 1203 1204 0 -8.76(-0.72%)
Dec 18, 2017 1212 1215 1210 1213 0 +6.93(+0.57%)
Dec 15, 2017 1205 1208 1203 1206 0 -0.14(-0.01%)
Dec 14, 2017 1204 1211 1200 1206 0 -3.60(-0.30%)
Dec 13, 2017 1210 1214 1207 1210 0 -0.89(-0.07%)
Dec 12, 2017 1212 1216 1206 1211 0 +1.18(+0.10%)
Dec 11, 2017 1204 1210 1203 1210 0 +11.93(+1.00%)
Dec 08, 2017 1200 1201 1194 1198 0 +1.89(+0.16%)
Dec 07, 2017 1197 1200 1194 1196 0 +3.06(+0.26%)
Dec 06, 2017 1191 1195 1189 1193 0 +3.01(+0.25%)
Dec 05, 2017 1191 1195 1188 1190 0 +3.31(+0.28%)
Dec 04, 2017 1197 1199 1186 1186 0 -3.95(-0.33%)
Dec 01, 2017 1195 1197 1185 1190 0 -12.08(-1.00%)
Nov 30, 2017 1200 1207 1196 1202 0 +7.78(+0.65%)
Nov 29, 2017 1203 1205 1191 1195 0 -15.79(-1.30%)
Nov 28, 2017 1206 1213 1204 1210 0 +5.16(+0.43%)
Nov 27, 2017 1204 1206 1202 1205 0 -4.11(-0.34%)
Nov 24, 2017 1211 1212 1207 1209 0 +13.28(+1.11%)
Nov 22, 2017 1193 1197 1191 1196 0 +2.06(+0.17%)
Nov 21, 2017 1195 1200 1190 1194 0 +1.97(+0.17%)
Nov 20, 2017 1191 1194 1187 1192 0 +2.13(+0.18%)
Nov 17, 2017 1192 1193 1188 1190 0 -2.97(-0.25%)
Nov 16, 2017 1191 1197 1186 1193 0 +15.54(+1.32%)
Nov 15, 2017 1169 1179 1165 1177 0 -11.88(-1.00%)
Nov 14, 2017 1182 1192 1182 1189 0 +1.79(+0.15%)
Nov 13, 2017 1184 1188 1177 1188 0 -9.39(-0.78%)
Nov 10, 2017 1196 1200 1194 1197 0 +1.80(+0.15%)
Nov 09, 2017 1196 1198 1183 1195 0 -15.35(-1.27%)
Nov 08, 2017 1207 1219 1206 1210 0 +18.68(+1.57%)
Nov 07, 2017 1190 1192 1188 1192 0 +13.46(+1.14%)
Nov 06, 2017 1176 1180 1173 1178 0 -1.36(-0.12%)
Nov 03, 2017 1178 1181 1174 1180 0 +1.32(+0.11%)
Nov 02, 2017 1177 1180 1174 1178 0 -0.06(-0.01%)
Nov 01, 2017 1180 1183 1171 1178 0 -8.35(-0.70%)
Oct 31, 2017 1185 1189 1176 1187 0 +6.57(+0.56%)
Oct 30, 2017 1179 1187 1176 1180 0 -3.27(-0.28%)
Oct 27, 2017 1177 1184 1174 1183 0 +17.03(+1.46%)
Oct 26, 2017 1163 1169 1161 1166 0 +18.16(+1.58%)
Oct 25, 2017 1134 1150 1131 1148 0 -11.31(-0.98%)
Oct 24, 2017 1156 1165 1150 1160 0 +22.00(+1.93%)
Oct 23, 2017 1138 1140 1136 1138 0 +3.63(+0.32%)
Oct 20, 2017 1130 1135 1127 1134 0 -0.20(-0.02%)
Oct 19, 2017 1132 1136 1129 1134 0 -1.37(-0.12%)
Oct 18, 2017 1134 1138 1131 1136 0 +2.92(+0.26%)
Oct 17, 2017 1132 1134 1130 1133 0 -4.18(-0.37%)
Oct 16, 2017 1142 1144 1135 1137 0 +4.04(+0.36%)
Oct 13, 2017 1132 1135 1131 1133 0 +10.09(+0.90%)
Oct 12, 2017 1121 1124 1120 1123 0 +2.47(+0.22%)
Oct 11, 2017 1121 1123 1119 1120 0 +7.16(+0.64%)
Oct 10, 2017 1109 1115 1108 1113 0 +7.02(+0.63%)
Oct 09, 2017 1109 1112 1106 1106 0 +2.24(+0.20%)
Oct 06, 2017 1102 1105 1099 1104 0 -2.84(-0.26%)
Oct 05, 2017 1108 1109 1103 1107 0 +1.81(+0.16%)
Oct 04, 2017 1104 1106 1101 1105 0 +3.31(+0.30%)
Oct 03, 2017 1102 1103 1098 1101 0 +6.99(+0.64%)
Oct 02, 2017 1090 1096 1089 1094 0 -0.62(-0.06%)
Sep 29, 2017 1100 1101 1090 1095 0 +3.49(+0.32%)
Sep 28, 2017 1092 1095 1090 1092 0 -1.50(-0.14%)
Sep 27, 2017 1092 1097 1089 1093 0 +1.02(+0.09%)
Sep 26, 2017 1091 1095 1089 1092 0 +0.89(+0.08%)
Sep 25, 2017 1091 1092 1088 1091 0 -0.23(-0.02%)
Sep 22, 2017 1089 1095 1086 1091 0 -0.06(-0.01%)
Sep 21, 2017 1093 1094 1089 1092 0 -5.30(-0.48%)
Sep 20, 2017 1103 1104 1094 1097 0 -5.02(-0.46%)
Sep 19, 2017 1098 1103 1095 1102 0 -3.28(-0.30%)
Sep 18, 2017 1108 1109 1100 1105 0 +2.57(+0.23%)
Sep 15, 2017 1097 1103 1097 1103 0 +6.36(+0.58%)
Sep 14, 2017 1095 1099 1092 1096 0 +1.98(+0.18%)
Sep 13, 2017 1098 1099 1092 1094 0 -0.94(-0.09%)
Sep 12, 2017 1096 1098 1093 1095 0 -5.08(-0.46%)
Sep 11, 2017 1098 1103 1097 1100 0 +3.10(+0.28%)
Sep 08, 2017 1098 1101 1093 1097 0 -8.23(-0.74%)
Sep 07, 2017 1106 1111 1102 1105 0 -3.13(-0.28%)
Sep 06, 2017 1105 1112 1104 1108 0 +9.02(+0.82%)
Sep 05, 2017 1103 1105 1096 1099 0 -10.27(-0.93%)
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.