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 30, 2013 853.70 853.70 853.70 0 -8.98(-1.04%)
Aug 29, 2013 862.56 868.84 861.00 862.68 0 -5.36(-0.62%)
Aug 28, 2013 865.14 872.73 863.01 868.04 0 -0.85(-0.10%)
Aug 27, 2013 868.75 873.31 865.87 868.89 0 -1.49(-0.17%)
Aug 26, 2013 873.40 877.42 869.29 870.38 0 -5.07(-0.58%)
Aug 23, 2013 875.30 879.26 873.73 875.45 0 +4.73(+0.54%)
Aug 22, 2013 872.39 875.08 868.43 870.72 0 +0.35(+0.04%)
Aug 21, 2013 875.41 877.41 866.27 870.37 0 -7.91(-0.90%)
Aug 20, 2013 875.54 882.51 874.96 878.29 0 -6.17(-0.70%)
Aug 19, 2013 889.38 894.53 883.34 884.46 0 -4.37(-0.49%)
Aug 16, 2013 892.10 894.93 887.80 888.83 0 -6.91(-0.77%)
Aug 15, 2013 895.77 899.58 891.80 895.74 0 -7.91(-0.88%)
Aug 14, 2013 905.07 906.95 899.04 903.65 0 -15.01(-1.63%)
Aug 13, 2013 916.62 920.14 907.58 918.66 0 +2.80(+0.31%)
Aug 12, 2013 914.31 918.60 912.47 915.86 0 +18.36(+2.05%)
Aug 09, 2013 904.71 905.07 894.71 897.50 0 -12.58(-1.38%)
Aug 08, 2013 913.40 916.47 904.40 910.08 0 +2.76(+0.30%)
Aug 07, 2013 913.04 916.11 904.69 907.31 0 -10.67(-1.16%)
Aug 06, 2013 917.86 921.01 910.53 917.98 0 +9.50(+1.05%)
Aug 05, 2013 906.10 911.22 903.15 908.48 0 +10.47(+1.17%)
Aug 02, 2013 891.30 900.45 888.30 898.01 0 +9.21(+1.04%)
Aug 01, 2013 891.46 894.67 885.47 888.80 0 +17.43(+2.00%)
Jul 31, 2013 872.30 876.53 869.56 871.37 0 -2.79(-0.32%)
Jul 30, 2013 878.53 883.33 872.52 874.16 0 -12.19(-1.38%)
Jul 29, 2013 889.83 894.77 883.92 886.35 0 -11.65(-1.30%)
Jul 26, 2013 900.53 917.01 891.58 898.00 0 -16.06(-1.76%)
Jul 25, 2013 913.08 917.94 904.16 914.06 0 +4.06(+0.45%)
Jul 24, 2013 926.99 927.74 899.13 910.00 0 -57.53(-5.95%)
Jul 23, 2013 962.75 969.35 962.54 967.54 0 +7.87(+0.82%)
Jul 22, 2013 956.03 959.87 953.60 959.66 0 -0.36(-0.04%)
Jul 19, 2013 957.00 961.79 955.39 960.02 0 -9.49(-0.98%)
Jul 18, 2013 970.64 975.11 966.96 969.51 0 +7.49(+0.78%)
Jul 17, 2013 965.95 969.46 958.48 962.02 0 -7.79(-0.80%)
Jul 16, 2013 971.33 975.63 967.33 969.81 0 +9.48(+0.99%)
Jul 15, 2013 958.96 963.31 956.58 960.34 0 +5.28(+0.55%)
Jul 12, 2013 953.98 957.94 948.88 955.05 0 +8.26(+0.87%)
Jul 11, 2013 942.53 948.78 938.91 946.79 0 +9.50(+1.01%)
Jul 10, 2013 936.49 941.45 933.15 937.30 0 +2.73(+0.29%)
Jul 09, 2013 935.69 936.10 931.61 934.57 0 +5.69(+0.61%)
Jul 08, 2013 928.96 933.44 926.50 928.88 0 -11.70(-1.24%)
Jul 05, 2013 941.75 942.91 932.68 940.58 0 +10.79(+1.16%)
Jul 03, 2013 929.79 929.79 929.79 0 -4.19(-0.45%)
Jul 02, 2013 938.44 948.19 930.50 933.98 0 +16.55(+1.80%)
Jul 01, 2013 917.73 924.49 915.53 917.43 0 +1.44(+0.16%)
Jun 28, 2013 909.91 924.36 908.37 915.99 0 +1.51(+0.16%)
Jun 26, 2013 915.00 916.53 908.45 914.48 0 -4.47(-0.49%)
Jun 25, 2013 915.41 921.81 911.49 918.95 0 +6.97(+0.76%)
Jun 24, 2013 911.54 918.70 901.70 911.98 0 -16.65(-1.79%)
Jun 21, 2013 927.24 930.86 910.98 928.64 0 +31.29(+3.49%)
Jun 20, 2013 908.37 910.71 890.56 897.35 0 -27.97(-3.02%)
Jun 19, 2013 941.51 943.64 923.61 925.32 0 -4.84(-0.52%)
Jun 18, 2013 932.03 934.95 925.56 930.15 0 +12.64(+1.38%)
Jun 17, 2013 921.25 928.59 912.59 917.51 0 +19.88(+2.21%)
Jun 14, 2013 907.61 911.81 895.70 897.63 0 -35.77(-3.83%)
Jun 13, 2013 923.81 935.71 915.94 933.39 0 +22.57(+2.48%)
Jun 12, 2013 923.41 925.41 906.31 910.82 0 +12.70(+1.41%)
Jun 11, 2013 900.29 905.81 893.02 898.12 0 -18.74(-2.04%)
Jun 10, 2013 926.49 929.17 914.39 916.87 0 -2.51(-0.27%)
Jun 07, 2013 905.04 923.40 897.89 919.38 0 +19.24(+2.14%)
Jun 06, 2013 898.77 903.62 885.50 900.14 0 -5.87(-0.65%)
Jun 05, 2013 911.77 916.67 903.46 906.01 0 -33.85(-3.60%)
Jun 04, 2013 941.52 949.93 934.07 939.86 0 +24.55(+2.68%)
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.