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, 2016 974.77 977.35 971.06 975.72 0 +2.00(+0.21%)
Aug 30, 2016 970.57 975.19 970.10 973.72 0 +3.55(+0.37%)
Aug 29, 2016 970.25 973.05 969.08 970.17 0 +2.64(+0.27%)
Aug 26, 2016 972.73 977.47 963.97 967.52 0 -6.55(-0.67%)
Aug 25, 2016 973.63 976.35 971.89 974.08 0 +2.46(+0.25%)
Aug 24, 2016 971.47 975.63 968.01 971.62 0 +0.31(+0.03%)
Aug 23, 2016 972.09 977.00 970.14 971.31 0 -0.77(-0.08%)
Aug 22, 2016 968.31 972.79 966.70 972.08 0 -0.47(-0.05%)
Aug 19, 2016 974.51 974.98 970.11 972.55 0 -1.02(-0.10%)
Aug 18, 2016 969.46 974.61 969.04 973.57 0 -3.82(-0.39%)
Aug 17, 2016 976.87 979.07 973.13 977.39 0 +2.95(+0.30%)
Aug 16, 2016 974.15 976.04 971.51 974.44 0 -6.38(-0.65%)
Aug 15, 2016 985.34 987.25 980.23 980.82 0 +6.37(+0.65%)
Aug 12, 2016 975.56 976.94 972.69 974.45 0 -5.92(-0.60%)
Aug 11, 2016 979.53 981.55 977.40 980.36 0 +6.69(+0.69%)
Aug 10, 2016 975.83 978.37 971.77 973.67 0 +1.79(+0.18%)
Aug 09, 2016 971.54 973.10 967.66 971.88 0 +1.27(+0.13%)
Aug 08, 2016 969.91 974.78 967.51 970.61 0 -0.24(-0.03%)
Aug 05, 2016 966.15 971.37 964.82 970.86 0 +8.70(+0.90%)
Aug 04, 2016 958.94 963.96 956.41 962.15 0 +10.96(+1.15%)
Aug 03, 2016 949.92 951.88 946.36 951.19 0 -2.14(-0.22%)
Aug 02, 2016 956.80 958.45 950.30 953.34 0 -0.25(-0.03%)
Aug 01, 2016 953.46 956.70 951.95 953.59 0 -0.61(-0.06%)
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%)
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.