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 (%)
Sep 30, 2020 812.31 816.51 808.81 813.57 0 -2.20(-0.27%)
Sep 29, 2020 817.24 819.76 808.14 815.77 0 -8.22(-1.00%)
Sep 28, 2020 815.78 826.98 814.93 823.99 0 +23.66(+2.96%)
Sep 25, 2020 795.94 803.63 794.75 800.33 0 -4.09(-0.51%)
Sep 24, 2020 812.27 817.79 795.50 804.42 0 -6.33(-0.78%)
Sep 23, 2020 812.13 822.22 807.17 810.75 0 +20.34(+2.57%)
Sep 22, 2020 785.96 799.50 783.86 790.41 0 +6.12(+0.78%)
Sep 21, 2020 792.87 794.84 775.60 784.29 0 -13.84(-1.73%)
Sep 18, 2020 800.66 803.12 794.38 798.13 0 -5.26(-0.65%)
Sep 17, 2020 798.51 805.93 796.54 803.39 0 +3.23(+0.40%)
Sep 16, 2020 798.69 802.64 796.13 800.16 0 -0.48(-0.06%)
Sep 15, 2020 799.24 808.80 795.18 800.64 0 -12.25(-1.51%)
Sep 14, 2020 813.16 819.54 810.23 812.90 0 +17.87(+2.25%)
Sep 11, 2020 792.43 797.13 789.68 795.03 0 +9.95(+1.27%)
Sep 10, 2020 781.95 794.24 776.06 785.08 0 -9.10(-1.15%)
Sep 09, 2020 791.80 797.91 788.30 794.18 0 +7.88(+1.00%)
Sep 08, 2020 781.54 788.92 777.09 786.30 0 -6.86(-0.86%)
Sep 04, 2020 793.01 794.96 781.68 793.16 0 +5.73(+0.73%)
Sep 03, 2020 802.60 804.72 785.63 787.42 0 -11.97(-1.50%)
Sep 02, 2020 787.74 800.83 785.30 799.40 0 +6.50(+0.82%)
Sep 01, 2020 801.13 802.29 790.54 792.90 0 -19.11(-2.35%)
Aug 31, 2020 827.45 827.98 807.92 812.01 0 -2.82(-0.35%)
Aug 28, 2020 815.98 817.67 811.80 814.83 0 +4.03(+0.50%)
Aug 27, 2020 807.07 816.48 802.87 810.80 0 -5.42(-0.66%)
Aug 26, 2020 815.52 817.84 813.46 816.22 0 -0.35(-0.04%)
Aug 25, 2020 814.12 824.41 812.59 816.57 0 +8.92(+1.10%)
Aug 24, 2020 800.59 810.59 798.79 807.65 0 -2.70(-0.33%)
Aug 21, 2020 805.50 811.90 802.13 810.35 0 -2.39(-0.29%)
Aug 20, 2020 807.16 813.53 804.41 812.74 0 -1.69(-0.21%)
Aug 19, 2020 821.83 826.10 813.87 814.43 0 -6.24(-0.76%)
Aug 18, 2020 823.01 826.75 817.91 820.68 0 -2.59(-0.31%)
Aug 17, 2020 825.18 827.21 821.80 823.27 0 -4.88(-0.59%)
Aug 14, 2020 821.73 830.74 821.38 828.15 0 +2.85(+0.35%)
Aug 13, 2020 817.40 826.15 814.62 825.30 0 +14.40(+1.78%)
Aug 12, 2020 806.16 813.17 803.25 810.90 0 +17.99(+2.27%)
Aug 11, 2020 797.06 805.88 791.47 792.91 0 -0.08(-0.01%)
Aug 10, 2020 792.64 795.40 790.44 792.99 0 +0.98(+0.12%)
Aug 07, 2020 786.22 792.94 785.48 792.01 0 +8.06(+1.03%)
Aug 06, 2020 780.61 786.80 780.06 783.95 0 +1.82(+0.23%)
Aug 05, 2020 783.12 788.09 778.98 782.13 0 +0.99(+0.13%)
Aug 04, 2020 780.64 784.72 777.04 781.14 0 +2.99(+0.38%)
Aug 03, 2020 767.42 778.71 766.46 778.15 0 +15.48(+2.03%)
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%)
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.