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 28, 2017 1067 1067 1063 1066 0 -4.62(-0.43%)
Apr 27, 2017 1071 1074 1069 1071 0 +30.46(+2.93%)
Apr 26, 2017 1044 1045 1039 1040 0 -5.22(-0.50%)
Apr 25, 2017 1047 1048 1044 1046 0 +11.29(+1.09%)
Apr 24, 2017 1035 1037 1032 1034 0 +1.94(+0.19%)
Apr 21, 2017 1034 1036 1030 1032 0 -9.23(-0.89%)
Apr 20, 2017 1042 1049 1032 1042 0 -7.89(-0.75%)
Apr 19, 2017 1035 1050 1031 1049 0 +15.59(+1.51%)
Apr 18, 2017 1035 1036 1032 1034 0 -3.39(-0.33%)
Apr 17, 2017 1035 1038 1034 1037 0 +8.07(+0.78%)
Apr 13, 2017 1032 1032 1028 1029 0 -5.35(-0.52%)
Apr 12, 2017 1035 1037 1032 1034 0 -1.39(-0.13%)
Apr 11, 2017 1033 1036 1030 1036 0 -1.08(-0.10%)
Apr 10, 2017 1037 1039 1034 1037 0 -1.14(-0.11%)
Apr 07, 2017 1040 1041 1037 1038 0 -2.01(-0.19%)
Apr 06, 2017 1040 1042 1037 1040 0 -10.06(-0.96%)
Apr 05, 2017 1052 1055 1049 1050 0 -4.67(-0.44%)
Apr 04, 2017 1054 1056 1052 1055 0 +0.25(+0.02%)
Apr 03, 2017 1053 1056 1050 1055 0 +5.28(+0.50%)
Mar 31, 2017 1048 1052 1045 1049 0 -11.67(-1.10%)
Mar 30, 2017 1061 1062 1060 1061 0 +5.36(+0.51%)
Mar 29, 2017 1055 1058 1053 1056 0 -4.65(-0.44%)
Mar 28, 2017 1061 1066 1058 1060 0 -0.24(-0.02%)
Mar 27, 2017 1057 1062 1051 1060 0 -2.93(-0.28%)
Mar 24, 2017 1058 1067 1057 1063 0 +6.85(+0.65%)
Mar 23, 2017 1055 1060 1053 1057 0 +1.32(+0.13%)
Mar 22, 2017 1051 1056 1050 1055 0 +5.19(+0.49%)
Mar 21, 2017 1058 1060 1049 1050 0 -3.20(-0.30%)
Mar 20, 2017 1055 1057 1051 1053 0 -0.78(-0.07%)
Mar 17, 2017 1053 1056 1052 1054 0 +7.45(+0.71%)
Mar 16, 2017 1049 1052 1045 1047 0 +6.13(+0.59%)
Mar 15, 2017 1031 1043 1030 1040 0 +13.13(+1.28%)
Mar 14, 2017 1027 1029 1025 1027 0 -2.85(-0.28%)
Mar 13, 2017 1028 1032 1028 1030 0 +6.98(+0.68%)
Mar 10, 2017 1022 1025 1020 1023 0 +9.92(+0.98%)
Mar 09, 2017 1011 1016 1010 1013 0 +2.99(+0.30%)
Mar 08, 2017 1012 1015 1008 1010 0 +0.47(+0.05%)
Mar 07, 2017 1008 1013 1007 1010 0 +0.79(+0.08%)
Mar 06, 2017 1002 1011 998.76 1009 0 +6.09(+0.61%)
Mar 03, 2017 1002 1004 998.83 1003 0 +1.90(+0.19%)
Mar 02, 2017 1001 1004 999.39 1001 0 -3.24(-0.32%)
Mar 01, 2017 999.79 1005 999.02 1004 0 +3.89(+0.39%)
Feb 28, 2017 1001 1004 998.38 1000 0 -0.83(-0.08%)
Feb 27, 2017 1003 1005 999.16 1001 0 -2.34(-0.23%)
Feb 24, 2017 992.77 1007 992.56 1004 0 +7.02(+0.70%)
Feb 23, 2017 992.97 999.94 990.19 996.54 0 +2.57(+0.26%)
Feb 22, 2017 988.85 995.66 988.42 993.97 0 +2.28(+0.23%)
Feb 21, 2017 990.18 993.14 987.55 991.69 0 -8.29(-0.83%)
Feb 17, 2017 999.98 999.98 999.98 999.98 0 -2.03(-0.20%)
Feb 16, 2017 1001 1004 997.92 1002 0 +2.15(+0.22%)
Feb 15, 2017 994.03 1000 992.99 999.86 0 +3.23(+0.32%)
Feb 14, 2017 995.56 998.13 993.32 996.63 0 -2.71(-0.27%)
Feb 13, 2017 996.72 1001 995.33 999.34 0 +6.47(+0.65%)
Feb 10, 2017 991.32 994.48 989.88 992.86 0 +1.76(+0.18%)
Feb 09, 2017 991.94 994.28 987.14 991.10 0 -2.20(-0.22%)
Feb 08, 2017 991.56 994.04 990.15 993.30 0 +4.71(+0.48%)
Feb 07, 2017 988.89 991.15 986.64 988.59 0 +3.75(+0.38%)
Feb 06, 2017 982.46 985.08 979.01 984.85 0 -0.84(-0.09%)
Feb 03, 2017 983.20 988.33 981.96 985.68 0 -0.04(-0.00%)
Feb 02, 2017 984.63 986.65 981.25 985.72 0 +2.95(+0.30%)
Feb 01, 2017 983.50 987.14 979.40 982.77 0 -18.68(-1.87%)
Jan 31, 2017 999.75 1010 984.85 1001 0 -9.92(-0.98%)
Jan 30, 2017 1005 1016 1003 1011 0 +3.54(+0.35%)
Jan 27, 2017 1007 1011 1004 1008 0 -2.01(-0.20%)
Jan 26, 2017 1011 1015 1007 1010 0 -0.76(-0.08%)
Jan 25, 2017 1001 1011 1001 1011 0 +14.73(+1.48%)
Jan 24, 2017 993.12 999.42 992.46 995.87 0 -5.97(-0.60%)
Jan 23, 2017 990.69 1003 989.32 1002 0 +16.53(+1.68%)
Jan 20, 2017 984.88 987.27 982.81 985.31 0 +2.14(+0.22%)
Jan 19, 2017 982.88 985.58 978.72 983.17 0 -0.67(-0.07%)
Jan 18, 2017 988.12 988.57 982.57 983.85 0 -8.30(-0.84%)
Jan 17, 2017 991.02 994.12 988.38 992.14 0 -7.09(-0.71%)
Jan 13, 2017 999.23 999.23 999.23 999.23 0 +2.91(+0.29%)
Jan 12, 2017 994.77 996.97 991.78 996.32 0 +2.48(+0.25%)
Jan 11, 2017 988.34 994.23 985.11 993.83 0 +7.22(+0.73%)
Jan 10, 2017 985.62 989.26 984.07 986.61 0 -0.72(-0.07%)
Jan 09, 2017 990.14 990.55 986.15 987.33 0 -1.16(-0.12%)
Jan 06, 2017 989.32 991.77 987.09 988.48 0 -6.71(-0.67%)
Jan 05, 2017 992.08 996.33 991.67 995.20 0 +4.10(+0.41%)
Jan 04, 2017 987.76 991.59 987.14 991.09 0 +13.24(+1.35%)
Jan 03, 2017 970.93 978.66 969.90 977.86 0 +7.87(+0.81%)
Dec 30, 2016 969.98 969.98 969.98 969.98 0 +7.74(+0.80%)
Dec 29, 2016 962.67 965.74 960.21 962.25 0 -10.66(-1.10%)
Dec 28, 2016 973.56 977.98 969.85 972.90 0 -13.10(-1.33%)
Dec 27, 2016 980.42 989.87 980.01 986.00 0 -10.71(-1.07%)
Dec 23, 2016 996.72 996.72 996.72 996.72 0 +0.07(+0.01%)
Dec 22, 2016 989.81 998.51 987.43 996.65 0 +5.47(+0.55%)
Dec 21, 2016 990.63 994.34 988.01 991.18 0 -4.00(-0.40%)
Dec 20, 2016 995.44 997.12 993.23 995.17 0 +1.76(+0.18%)
Dec 19, 2016 992.33 996.15 989.80 993.41 0 +10.60(+1.08%)
Dec 16, 2016 984.12 986.92 980.68 982.82 0 -10.30(-1.04%)
Dec 15, 2016 990.64 998.30 984.81 993.12 0 +3.00(+0.30%)
Dec 14, 2016 1001 1007 988.81 990.12 0 -16.31(-1.62%)
Dec 13, 2016 1004 1008 1003 1006 0 +3.67(+0.37%)
Dec 12, 2016 999.24 1006 996.87 1003 0 -6.33(-0.63%)
Dec 09, 2016 1005 1011 1002 1009 0 +3.11(+0.31%)
Dec 08, 2016 1002 1007 1000 1006 0 +2.22(+0.22%)
Dec 07, 2016 994.23 1005 993.22 1004 0 +20.04(+2.04%)
Dec 06, 2016 981.02 985.62 977.97 983.72 0 +1.21(+0.12%)
Dec 05, 2016 979.68 985.10 979.17 982.51 0 +4.48(+0.46%)
Dec 02, 2016 977.55 979.62 974.38 978.03 0 +4.76(+0.49%)
Dec 01, 2016 980.70 981.55 971.09 973.27 0 -11.98(-1.22%)
Nov 30, 2016 986.97 988.82 983.08 985.25 0 +0.79(+0.08%)
Nov 29, 2016 982.58 987.61 979.60 984.46 0 +1.72(+0.18%)
Nov 28, 2016 980.69 987.55 976.07 982.74 0 +6.10(+0.62%)
Nov 25, 2016 969.77 978.87 968.38 976.64 0 +2.36(+0.24%)
Nov 23, 2016 974.29 974.29 974.29 974.29 0 -1.95(-0.20%)
Nov 22, 2016 976.36 981.51 970.88 976.24 0 +5.29(+0.55%)
Nov 21, 2016 963.69 971.23 962.08 970.94 0 +2.43(+0.25%)
Nov 18, 2016 969.10 969.86 962.64 968.51 0 -9.08(-0.93%)
Nov 17, 2016 974.19 978.66 972.86 977.60 0 +12.28(+1.27%)
Nov 16, 2016 963.98 969.19 962.52 965.32 0 -4.58(-0.47%)
Nov 15, 2016 964.50 971.28 963.93 969.90 0 +4.62(+0.48%)
Nov 14, 2016 963.84 966.71 960.04 965.28 0 +4.51(+0.47%)
Nov 11, 2016 957.80 963.74 954.28 960.77 0 -2.80(-0.29%)
Nov 10, 2016 964.77 968.86 959.35 963.57 0 -18.00(-1.83%)
Nov 09, 2016 972.70 989.92 971.80 981.57 0 +1.97(+0.20%)
Nov 08, 2016 972.04 984.05 971.05 979.60 0 +5.97(+0.61%)
Nov 07, 2016 974.68 982.62 969.91 973.63 0 -6.55(-0.67%)
Nov 04, 2016 980.02 983.15 977.05 980.18 0 -0.70(-0.07%)
Nov 03, 2016 983.94 986.76 978.25 980.88 0 +5.72(+0.59%)
Nov 02, 2016 981.56 983.02 973.82 975.16 0 -3.64(-0.37%)
Nov 01, 2016 982.04 982.54 974.24 978.80 0 -1.47(-0.15%)
Oct 31, 2016 977.11 980.90 975.77 980.27 0 +7.57(+0.78%)
Oct 28, 2016 973.96 977.10 969.60 972.71 0 +0.18(+0.02%)
Oct 27, 2016 977.27 979.59 961.21 972.53 0 -6.75(-0.69%)
Oct 26, 2016 987.42 993.59 971.90 979.28 0 -28.47(-2.83%)
Oct 25, 2016 1006 1009 1004 1008 0 -3.38(-0.33%)
Oct 24, 2016 1011 1012 1007 1011 0 +6.65(+0.66%)
Oct 21, 2016 1004 1007 1001 1004 0 +3.40(+0.34%)
Oct 20, 2016 999.97 1005 997.23 1001 0 +6.11(+0.61%)
Oct 19, 2016 995.44 1000 993.34 994.97 0 -1.14(-0.11%)
Oct 18, 2016 989.13 998.03 987.08 996.11 0 +17.64(+1.80%)
Oct 17, 2016 980.45 982.52 977.19 978.47 0 -0.16(-0.02%)
Oct 14, 2016 977.73 981.63 975.89 978.63 0 +4.10(+0.42%)
Oct 13, 2016 972.09 977.29 970.76 974.53 0 -1.34(-0.14%)
Oct 12, 2016 975.81 977.63 971.77 975.88 0 +3.16(+0.32%)
Oct 11, 2016 977.05 977.19 970.40 972.72 0 -3.50(-0.36%)
Oct 10, 2016 975.48 978.91 974.76 976.22 0 +1.21(+0.12%)
Oct 07, 2016 973.28 975.00 968.62 975.00 0 +5.38(+0.56%)
Oct 06, 2016 969.96 972.08 968.05 969.62 0 -2.93(-0.30%)
Oct 05, 2016 973.44 974.92 970.66 972.55 0 +6.00(+0.62%)
Oct 04, 2016 971.45 974.08 963.40 966.55 0 -12.99(-1.33%)
Sep 26, 2016 978.02 982.36 975.24 979.54 0 -1.94(-0.20%)
Sep 23, 2016 982.52 983.98 978.99 981.48 0 -17.57(-1.76%)
Sep 22, 2016 999.15 1002 997.04 999.05 0 +9.19(+0.93%)
Sep 21, 2016 983.86 990.15 982.73 989.86 0 +19.55(+2.02%)
Sep 20, 2016 971.53 973.75 969.22 970.30 0 +3.92(+0.41%)
Sep 19, 2016 966.12 970.75 964.86 966.38 0 +3.46(+0.36%)
Sep 16, 2016 965.36 965.67 959.76 962.92 0 -7.49(-0.77%)
Sep 15, 2016 961.49 972.23 958.39 970.41 0 +7.14(+0.74%)
Sep 14, 2016 963.90 968.00 961.22 963.27 0 -8.22(-0.85%)
Sep 13, 2016 976.20 978.52 966.95 971.49 0 -8.82(-0.90%)
Sep 12, 2016 974.40 981.02 970.09 980.31 0 -6.27(-0.64%)
Sep 09, 2016 995.25 995.50 986.19 986.58 0 -14.31(-1.43%)
Sep 08, 2016 1002 1006 999.80 1001 0 -6.38(-0.63%)
Sep 07, 2016 1008 1011 1004 1007 0 +7.28(+0.73%)
Sep 06, 2016 996.84 1002 992.84 999.99 0 +12.06(+1.22%)
Sep 02, 2016 987.93 987.93 987.93 987.93 0 +5.29(+0.54%)
Sep 01, 2016 980.25 984.95 979.12 982.64 0 +6.92(+0.71%)
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%)
Jun 01, 2016 1009 1011 1006 1009 0 +0.76(+0.08%)
May 31, 2016 1011 1012 1004 1008 0 +3.57(+0.36%)
May 27, 2016 1004 1004 1004 1004 0 +2.06(+0.21%)
May 26, 2016 1005 1007 998.09 1002 0 -4.84(-0.48%)
May 25, 2016 1000 1008 999.41 1007 0 -0.85(-0.08%)
May 24, 2016 1003 1010 1002 1008 0 +6.61(+0.66%)
May 23, 2016 1005 1008 1000 1001 0 +1.15(+0.11%)
May 20, 2016 999.81 1004 997.21 1000 0 +6.52(+0.66%)
May 19, 2016 993.48 995.20 987.22 993.59 0 -10.26(-1.02%)
May 18, 2016 1003 1011 999.53 1004 0 +5.66(+0.57%)
May 17, 2016 1004 1008 996.32 998.19 0 -12.49(-1.24%)
May 16, 2016 1003 1014 1003 1011 0 +18.23(+1.84%)
May 13, 2016 996.67 999.03 989.80 992.45 0 -11.94(-1.19%)
May 12, 2016 1010 1012 999.51 1004 0 +0.13(+0.01%)
May 11, 2016 1002 1012 997.04 1004 0 -14.72(-1.44%)
May 10, 2016 1011 1020 1009 1019 0 +25.72(+2.59%)
May 09, 2016 997.58 999.57 991.34 993.26 0 -2.74(-0.28%)
May 06, 2016 990.96 997.20 988.60 996.01 0 +7.07(+0.71%)
May 05, 2016 985.95 989.34 984.88 988.94 0 +6.65(+0.68%)
May 04, 2016 984.52 989.24 980.25 982.29 0 -8.97(-0.91%)
May 03, 2016 992.51 995.94 986.64 991.27 0 -11.18(-1.12%)
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.