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 (%)
Apr 30, 2010 1079 1084 1062 1065 0 -17.94(-1.66%)
Apr 29, 2010 1080 1089 1069 1083 0 +8.53(+0.79%)
Apr 28, 2010 1084 1087 1069 1074 0 -3.66(-0.34%)
Apr 27, 2010 1101 1105 1076 1078 0 -38.45(-3.44%)
Apr 26, 2010 1099 1118 1084 1116 0 +33.69(+3.11%)
Apr 23, 2010 1066 1087 1065 1083 0 +13.33(+1.25%)
Apr 22, 2010 1057 1070 1053 1069 0 -1.23(-0.11%)
Apr 21, 2010 1071 1078 1064 1071 0 -8.94(-0.83%)
Apr 20, 2010 1080 1089 1073 1080 0 -0.70(-0.06%)
Apr 19, 2010 1073 1083 1067 1080 0 -2.28(-0.21%)
Apr 16, 2010 1101 1101 1076 1083 0 -25.48(-2.30%)
Apr 15, 2010 1100 1112 1098 1108 0 +1.58(+0.14%)
Apr 14, 2010 1099 1109 1089 1106 0 +27.68(+2.57%)
Apr 13, 2010 1076 1082 1069 1079 0 +2.94(+0.27%)
Apr 12, 2010 1071 1082 1069 1076 0 -0.77(-0.07%)
Apr 09, 2010 1080 1083 1069 1077 0 -10.30(-0.95%)
Apr 08, 2010 1086 1096 1076 1087 0 -8.56(-0.78%)
Apr 07, 2010 1104 1108 1091 1095 0 -11.57(-1.05%)
Apr 06, 2010 1103 1109 1093 1107 0 +8.71(+0.79%)
Apr 05, 2010 1090 1107 1088 1098 0 +7.36(+0.67%)
Apr 01, 2010 1091 1091 1091 0 +18.17(+1.69%)
Mar 31, 2010 1081 1081 1067 1073 0 -8.20(-0.76%)
Mar 30, 2010 1079 1087 1074 1081 0 +5.01(+0.47%)
Mar 29, 2010 1075 1077 1067 1076 0 -0.21(-0.02%)
Mar 26, 2010 1074 1085 1071 1076 0 +8.80(+0.82%)
Mar 25, 2010 1073 1081 1066 1067 0 -1.89(-0.18%)
Mar 24, 2010 1069 1076 1066 1069 0 -5.16(-0.48%)
Mar 23, 2010 1065 1075 1059 1074 0 +2.38(+0.22%)
Mar 22, 2010 1052 1073 1051 1072 0 +14.87(+1.41%)
Mar 19, 2010 1062 1063 1049 1057 0 +10.01(+0.96%)
Mar 18, 2010 1050 1053 1042 1047 0 -21.76(-2.04%)
Mar 17, 2010 1070 1075 1066 1069 0 -3.70(-0.34%)
Mar 16, 2010 1072 1075 1061 1073 0 -6.15(-0.57%)
Mar 15, 2010 1073 1082 1072 1079 0 +28.71(+2.73%)
Mar 12, 2010 1051 1053 1045 1050 0 +0.52(+0.05%)
Mar 11, 2010 1044 1052 1039 1050 0 +6.96(+0.67%)
Mar 10, 2010 1035 1045 1031 1043 0 +13.56(+1.32%)
Mar 09, 2010 1028 1036 1025 1029 0 -4.60(-0.45%)
Mar 08, 2010 1034 1039 1029 1034 0 +2.71(+0.26%)
Mar 05, 2010 1014 1033 1011 1031 0 +34.32(+3.44%)
Mar 04, 2010 999.97 1001 989.67 996.63 0 -4.75(-0.47%)
Mar 03, 2010 1003 1010 995.56 1001 0 +4.89(+0.49%)
Mar 02, 2010 993.71 1004 990.08 996.49 0 +7.94(+0.80%)
Mar 01, 2010 978.47 990.54 977.96 988.55 0 +15.94(+1.64%)
Feb 26, 2010 971.52 976.07 965.41 972.61 0 -1.35(-0.14%)
Feb 25, 2010 960.18 975.19 960.00 973.97 0 +4.33(+0.45%)
Feb 24, 2010 966.90 974.98 964.98 969.64 0 -3.92(-0.40%)
Feb 23, 2010 986.40 987.41 971.88 973.55 0 -14.65(-1.48%)
Feb 22, 2010 984.14 990.47 980.96 988.21 0 +24.27(+2.52%)
Feb 19, 2010 959.16 968.18 954.05 963.94 0 -4.77(-0.49%)
Feb 18, 2010 964.87 969.46 958.83 968.71 0 +5.36(+0.56%)
Feb 17, 2010 955.72 965.94 954.80 963.35 0 +23.30(+2.48%)
Feb 16, 2010 937.32 941.98 926.76 940.04 0 +11.56(+1.25%)
Feb 12, 2010 928.48 928.48 928.48 0 -7.81(-0.83%)
Feb 11, 2010 924.78 937.48 921.39 936.29 0 +7.36(+0.79%)
Feb 10, 2010 931.25 935.45 920.05 928.92 0 -2.42(-0.26%)
Feb 09, 2010 926.97 934.65 919.70 931.34 0 +18.88(+2.07%)
Feb 08, 2010 921.34 929.37 911.28 912.46 0 -14.97(-1.61%)
Feb 05, 2010 924.99 933.04 912.35 927.43 0 -8.34(-0.89%)
Feb 04, 2010 944.15 950.59 932.69 935.76 0 -18.19(-1.91%)
Feb 03, 2010 946.93 957.21 944.48 953.95 0 +1.72(+0.18%)
Feb 02, 2010 931.29 954.63 929.88 952.23 0 +25.49(+2.75%)
Feb 01, 2010 921.15 927.91 918.13 926.74 0 +7.98(+0.87%)
Jan 29, 2010 926.74 932.78 914.57 918.76 0 -36.02(-3.77%)
Jan 28, 2010 957.17 965.20 949.98 954.78 0 +2.22(+0.23%)
Jan 27, 2010 946.09 957.00 940.34 952.56 0 -10.69(-1.11%)
Jan 26, 2010 960.40 973.39 959.65 963.26 0 -6.33(-0.65%)
Jan 25, 2010 962.90 974.90 962.64 969.58 0 +14.43(+1.51%)
Jan 22, 2010 961.17 970.93 953.03 955.15 0 -0.30(-0.03%)
Jan 21, 2010 959.13 965.92 950.18 955.45 0 +10.83(+1.15%)
Jan 20, 2010 947.40 949.21 936.26 944.61 0 -39.58(-4.02%)
Jan 19, 2010 964.13 985.93 962.66 984.19 0 +8.68(+0.89%)
Jan 15, 2010 975.51 975.51 975.51 0 -10.27(-1.04%)
Jan 14, 2010 976.61 991.61 970.22 985.78 0 +2.43(+0.25%)
Jan 13, 2010 976.56 986.63 972.30 983.34 0 -7.60(-0.77%)
Jan 12, 2010 993.66 994.48 984.95 990.95 0 +11.06(+1.13%)
Jan 11, 2010 978.64 983.59 970.54 979.88 0 +2.10(+0.21%)
Jan 08, 2010 977.37 979.53 965.11 977.78 0 -7.77(-0.79%)
Jan 07, 2010 988.30 991.29 980.85 985.55 0 -26.17(-2.59%)
Jan 06, 2010 1014 1017 1004 1012 0 -0.97(-0.10%)
Jan 05, 2010 1002 1016 1002 1013 0 +9.86(+0.98%)
Jan 04, 2010 986.65 1004 985.05 1003 0 +20.77(+2.11%)
Dec 31, 2009 982.06 982.06 982.06 0 -7.60(-0.77%)
Dec 30, 2009 978.28 990.17 977.90 989.66 0 -0.52(-0.05%)
Dec 29, 2009 992.77 996.30 985.90 990.18 0 -8.94(-0.89%)
Dec 28, 2009 1010 1011 996.03 999.12 0 -16.11(-1.59%)
Dec 24, 2009 1008 1018 1007 1015 0 +42.01(+4.32%)
Dec 23, 2009 971.01 975.05 967.33 973.22 0 +5.72(+0.59%)
Dec 22, 2009 961.51 970.01 961.08 967.50 0 +12.81(+1.34%)
Dec 21, 2009 956.87 963.75 951.28 954.69 0 -4.13(-0.43%)
Dec 18, 2009 960.55 964.91 952.57 958.82 0 +2.83(+0.30%)
Dec 17, 2009 958.66 959.94 953.22 955.99 0 -18.67(-1.92%)
Dec 16, 2009 978.78 979.52 967.67 974.66 0 +3.09(+0.32%)
Dec 15, 2009 969.75 975.07 966.31 971.57 0 -10.94(-1.11%)
Dec 14, 2009 982.05 983.55 978.53 982.52 0 +3.78(+0.39%)
Dec 11, 2009 973.54 980.02 970.84 978.74 0 +0.54(+0.05%)
Dec 10, 2009 977.48 985.42 973.68 978.20 0 +20.40(+2.13%)
Dec 09, 2009 956.80 959.93 949.63 957.80 0 +0.42(+0.04%)
Dec 08, 2009 958.86 959.58 951.70 957.38 0 -1.70(-0.18%)
Dec 07, 2009 961.21 966.22 954.10 959.08 0 +7.10(+0.75%)
Dec 04, 2009 941.01 959.02 940.14 951.98 0 +32.35(+3.52%)
Dec 03, 2009 919.57 932.69 917.46 919.63 0 +22.79(+2.54%)
Dec 02, 2009 894.18 901.67 891.86 896.84 0 -13.68(-1.50%)
Dec 01, 2009 901.16 915.00 897.07 910.52 0 +24.00(+2.71%)
Nov 30, 2009 888.29 889.98 879.38 886.52 0 +20.88(+2.41%)
Nov 27, 2009 856.57 872.53 850.20 865.64 0 -24.10(-2.71%)
Nov 25, 2009 889.74 889.74 889.74 0 +16.11(+1.84%)
Nov 24, 2009 876.84 883.38 864.77 873.63 0 -16.60(-1.86%)
Nov 23, 2009 886.01 898.47 885.59 890.23 0 +8.19(+0.93%)
Nov 20, 2009 877.88 883.99 876.34 882.04 0 +20.40(+2.37%)
Nov 19, 2009 878.68 879.38 855.48 861.64 0 -34.33(-3.83%)
Nov 18, 2009 912.72 912.88 891.13 895.96 0 -7.29(-0.81%)
Nov 17, 2009 898.32 905.20 895.79 903.26 0 +13.11(+1.47%)
Nov 16, 2009 879.83 894.28 876.43 890.15 0 +8.45(+0.96%)
Nov 13, 2009 877.79 887.74 874.41 881.70 0 +9.91(+1.14%)
Nov 12, 2009 882.03 884.60 869.27 871.79 0 -18.09(-2.03%)
Nov 11, 2009 889.41 897.62 885.87 889.89 0 +4.63(+0.52%)
Nov 10, 2009 889.20 888.01 877.45 885.25 0 -4.31(-0.48%)
Nov 09, 2009 885.77 890.12 868.63 889.57 0 +10.57(+1.20%)
Nov 06, 2009 867.64 882.42 865.95 879.00 0 +8.38(+0.96%)
Nov 05, 2009 873.39 876.84 865.31 870.62 0 +1.05(+0.12%)
Nov 04, 2009 877.16 881.20 867.68 869.57 0 -4.66(-0.53%)
Nov 03, 2009 871.30 875.63 864.20 874.22 0 -0.62(-0.07%)
Nov 02, 2009 877.62 889.41 866.15 874.84 0 +2.46(+0.28%)
Oct 30, 2009 893.08 896.13 864.50 872.38 0 -19.91(-2.23%)
Oct 29, 2009 885.14 895.00 882.18 892.29 0 +30.75(+3.57%)
Oct 28, 2009 874.09 876.05 859.26 861.53 0 -21.25(-2.41%)
Oct 27, 2009 896.34 901.18 876.33 882.78 0 -19.21(-2.13%)
Oct 26, 2009 913.55 921.56 896.82 901.99 0 -3.52(-0.39%)
Oct 23, 2009 912.19 912.85 901.24 905.51 0 -22.74(-2.45%)
Oct 22, 2009 920.78 930.24 913.88 928.25 0 +18.07(+1.98%)
Oct 21, 2009 912.54 924.06 909.59 910.19 0 -6.35(-0.69%)
Oct 20, 2009 910.80 919.65 910.74 916.54 0 +6.06(+0.67%)
Oct 19, 2009 905.41 914.57 902.40 910.48 0 +11.40(+1.27%)
Oct 16, 2009 899.75 901.51 892.55 899.07 0 -10.45(-1.15%)
Oct 15, 2009 905.16 911.30 903.21 909.52 0 +1.22(+0.13%)
Oct 14, 2009 899.42 909.09 897.12 908.30 0 +7.95(+0.88%)
Oct 13, 2009 902.45 907.44 894.60 900.35 0 -0.97(-0.11%)
Oct 12, 2009 903.33 906.57 892.38 901.32 0 +6.73(+0.75%)
Oct 09, 2009 891.47 899.67 889.49 894.60 0 +2.99(+0.34%)
Oct 08, 2009 895.64 896.49 887.59 891.60 0 +15.45(+1.76%)
Oct 07, 2009 880.27 880.75 871.65 876.15 0 -6.94(-0.79%)
Oct 06, 2009 883.30 889.96 877.09 883.09 0 -1.89(-0.21%)
Oct 05, 2009 870.88 887.49 870.31 884.98 0 +4.92(+0.56%)
Oct 02, 2009 881.14 888.12 875.10 880.06 0 -12.77(-1.43%)
Oct 01, 2009 915.76 917.93 890.62 892.83 0 -35.39(-3.81%)
Sep 30, 2009 935.17 938.73 919.29 928.22 0 -1.89(-0.20%)
Sep 29, 2009 932.97 942.22 927.50 930.11 0 -12.30(-1.31%)
Sep 28, 2009 929.83 946.14 926.45 942.41 0 +12.05(+1.30%)
Sep 25, 2009 934.80 944.68 928.37 930.36 0 -8.61(-0.92%)
Sep 24, 2009 950.06 955.40 933.00 938.96 0 +6.00(+0.64%)
Sep 23, 2009 942.67 950.16 932.54 932.97 0 -9.40(-1.00%)
Sep 22, 2009 939.74 946.70 938.95 942.37 0 +9.95(+1.07%)
Sep 21, 2009 930.72 939.56 925.67 932.42 0 -9.95(-1.06%)
Sep 18, 2009 949.69 950.66 938.64 942.37 0 +3.66(+0.39%)
Sep 17, 2009 940.74 948.22 933.46 938.71 0 -10.27(-1.08%)
Sep 16, 2009 954.11 966.48 946.45 948.98 0 +23.33(+2.52%)
Sep 15, 2009 909.89 929.59 909.34 925.65 0 +21.58(+2.39%)
Sep 14, 2009 896.77 906.11 879.79 904.07 0 -9.63(-1.05%)
Sep 11, 2009 913.39 922.18 911.60 913.71 0 -2.59(-0.28%)
Sep 10, 2009 905.09 918.04 899.67 916.29 0 +20.33(+2.27%)
Sep 09, 2009 888.09 901.79 879.95 895.96 0 -5.47(-0.61%)
Sep 08, 2009 900.22 908.26 896.03 901.43 0 +13.21(+1.49%)
Sep 04, 2009 888.23 888.23 888.23 0 +12.69(+1.45%)
Sep 03, 2009 875.40 877.77 865.94 875.54 0 -0.80(-0.09%)
Sep 02, 2009 879.70 883.40 871.17 876.34 0 -5.88(-0.67%)
Sep 01, 2009 896.43 904.67 880.93 882.22 0 -8.31(-0.93%)
Aug 31, 2009 891.56 893.66 883.30 890.53 0 -27.13(-2.96%)
Aug 28, 2009 915.95 923.88 911.48 917.66 0 +10.68(+1.18%)
Aug 27, 2009 904.96 909.35 895.98 906.98 0 -271.37(-23.03%)
Aug 26, 2009 906.53 1183 1168 1178 0 -2.07(-0.18%)
Aug 25, 2009 909.29 1186 1174 1180 0 +274.29(+30.27%)
Aug 24, 2009 902.46 910.11 899.93 906.13 0 +25.63(+2.91%)
Aug 21, 2009 872.24 884.53 869.39 880.50 0 -259.22(-22.74%)
Aug 20, 2009 858.30 1142 1125 1140 0 +298.06(+35.41%)
Aug 19, 2009 833.96 847.60 828.04 841.66 0 -261.49(-23.70%)
Aug 18, 2009 823.66 1106 1073 1103 0 +35.96(+3.37%)
Aug 17, 2009 806.00 1077 1063 1067 0 -26.62(-2.43%)
Aug 14, 2009 838.98 1108 1088 1094 0 -8.71(-0.79%)
Aug 13, 2009 1104 1106 1092 1103 0 +2.99(+0.27%)
Aug 12, 2009 823.55 1106 1086 1100 0 +7.16(+0.66%)
Aug 11, 2009 828.30 1099 1091 1092 0 -4.85(-0.44%)
Aug 10, 2009 824.06 1103 1092 1097 0 +1.49(+0.14%)
Aug 07, 2009 824.80 1109 1093 1096 0 +3.37(+0.31%)
Aug 06, 2009 825.62 1099 1086 1092 0 -5.85(-0.53%)
Aug 05, 2009 828.12 1103 1090 1098 0 -11.47(-1.03%)
Aug 04, 2009 840.08 1113 1102 1110 0 -7.20(-0.64%)
Aug 03, 2009 847.45 1120 1110 1117 0 -3.41(-0.30%)
Jul 31, 2009 1116 1133 1111 1120 0 +12.83(+1.16%)
Jul 30, 2009 1099 1117 1093 1107 0 +11.16(+1.02%)
Jul 29, 2009 1084 1100 1083 1096 0 -0.35(-0.03%)
Jul 28, 2009 1080 1098 1078 1097 0 +12.22(+1.13%)
Jul 27, 2009 1080 1085 1071 1084 0 +10.91(+1.02%)
Jul 24, 2009 1057 1084 1056 1074 0 +23.17(+2.21%)
Jul 23, 2009 1030 1057 1030 1050 0 +13.65(+1.32%)
Jul 22, 2009 1029 1043 1027 1037 0 -4.19(-0.40%)
Jul 21, 2009 1047 1050 1033 1041 0 +6.81(+0.66%)
Jun 26, 2009 1033 1040 1025 1034 0 -8.73(-0.84%)
Jun 25, 2009 1028 1044 1022 1043 0 +21.76(+2.13%)
Jun 24, 2009 1016 1036 1015 1021 0 +24.62(+2.47%)
Jun 23, 2009 988.22 1003 987.36 996.43 0 +2.70(+0.27%)
Jun 22, 2009 1012 1013 988.66 993.73 0 -33.03(-3.22%)
Jun 19, 2009 1022 1032 1019 1027 0 +36.05(+3.64%)
Jun 18, 2009 991.39 998.06 985.62 990.71 0 -15.12(-1.50%)
Jun 17, 2009 1005 1012 993.83 1006 0 +1.97(+0.20%)
Jun 16, 2009 1012 1023 1002 1004 0 -6.54(-0.65%)
Jun 15, 2009 1033 1034 1001 1010 0 -39.56(-3.77%)
Jun 12, 2009 1040 1051 1036 1050 0 +2.73(+0.26%)
Jun 11, 2009 1036 1058 1032 1047 0 +18.73(+1.82%)
Jun 10, 2009 1039 1043 1016 1028 0 -8.59(-0.83%)
Jun 09, 2009 1030 1044 1029 1037 0 +12.22(+1.19%)
Jun 08, 2009 1015 1034 1009 1025 0 +15.45(+1.53%)
Jun 05, 2009 1020 1024 1005 1009 0 +16.76(+1.69%)
Jun 04, 2009 983.73 996.94 980.08 992.66 0 +1.42(+0.14%)
Jun 03, 2009 998.85 1005 981.33 991.23 0 -22.51(-2.22%)
Jun 02, 2009 1001 1022 999.66 1014 0 +7.85(+0.78%)
Jun 01, 2009 1008 1018 1003 1006 0 +0.32(+0.03%)
May 29, 2009 997.65 1007 988.53 1006 0 +0.29(+0.03%)
May 28, 2009 1000.00 1010 990.33 1005 0 +16.50(+1.67%)
May 27, 2009 1002 1009 985.77 988.78 0 -25.89(-2.55%)
May 26, 2009 985.99 1018 983.99 1015 0 +19.88(+2.00%)
May 25, 2009 993.09 1006 990.93 994.79 0 +0.00(+0.00%)
May 22, 2009 993.09 1006 990.93 994.79 0 -1.27(-0.13%)
May 21, 2009 1007 1009 986.94 996.06 0 -24.25(-2.38%)
May 20, 2009 1018 1035 1015 1020 0 +13.58(+1.35%)
May 19, 2009 1005 1017 998.81 1007 0 +0.56(+0.06%)
May 18, 2009 987.35 1010 983.63 1006 0 -3.59(-0.36%)
May 15, 2009 1012 1022 1002 1010 0 +20.55(+2.08%)
May 14, 2009 987.46 997.82 973.27 989.21 0 -5.10(-0.51%)
May 13, 2009 1001 1006 985.52 994.32 0 -26.30(-2.58%)
May 12, 2009 1018 1029 1005 1021 0 +25.83(+2.60%)
May 11, 2009 998.31 1004 986.14 994.79 0 -24.07(-2.36%)
May 08, 2009 1010 1024 998.41 1019 0 +27.74(+2.80%)
May 07, 2009 1004 1017 980.54 991.12 0 -2.80(-0.28%)
May 06, 2009 976.72 994.61 975.53 993.92 0 +19.90(+2.04%)
May 05, 2009 972.55 986.25 963.72 974.02 0 -0.12(-0.01%)
May 04, 2009 972.05 974.58 963.35 974.14 0 +24.47(+2.58%)
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.