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 (%)
Jul 31, 2014 985.50 985.72 975.01 975.32 0 -15.12(-1.53%)
Jul 23, 2014 991.56 995.32 988.57 990.44 0 -2.85(-0.29%)
Jul 22, 2014 991.04 995.05 988.78 993.29 0 +5.51(+0.56%)
Jul 21, 2014 989.87 990.40 983.63 987.78 0 -1.32(-0.13%)
Jul 18, 2014 985.00 990.40 984.14 989.09 0 +8.87(+0.90%)
Jul 17, 2014 988.95 991.36 979.31 980.23 0 -9.48(-0.96%)
Jul 16, 2014 990.37 993.42 985.99 989.70 0 +5.73(+0.58%)
Jul 15, 2014 987.54 989.01 981.29 983.97 0 -5.23(-0.53%)
Jul 14, 2014 987.82 990.97 987.17 989.20 0 +9.67(+0.99%)
Jul 11, 2014 981.12 983.46 977.74 979.53 0 -3.04(-0.31%)
Jul 10, 2014 956.96 987.49 954.87 982.58 0 +9.83(+1.01%)
Jul 09, 2014 970.93 975.25 968.34 972.75 0 +7.68(+0.80%)
Jul 08, 2014 967.40 968.25 964.04 965.07 0 -0.85(-0.09%)
Jul 07, 2014 967.55 969.49 964.65 965.92 0 -5.87(-0.60%)
Jul 03, 2014 971.79 971.79 971.79 0 -3.77(-0.39%)
Jul 02, 2014 976.48 978.87 972.87 975.56 0 -6.24(-0.64%)
Jul 01, 2014 978.02 984.99 977.46 981.81 0 +9.91(+1.02%)
Jun 30, 2014 966.35 972.82 965.78 971.89 0 +8.78(+0.91%)
Jun 27, 2014 959.66 963.45 954.65 963.11 0 -6.51(-0.67%)
Jun 26, 2014 972.38 973.27 967.20 969.63 0 -7.46(-0.76%)
Jun 25, 2014 976.10 979.79 970.18 977.09 0 -5.76(-0.59%)
Jun 24, 2014 987.08 988.65 980.78 982.85 0 +3.07(+0.31%)
Jun 23, 2014 982.86 983.93 977.25 979.78 0 -7.15(-0.72%)
Jun 20, 2014 984.75 990.87 983.26 986.92 0 -1.26(-0.13%)
Jun 19, 2014 987.37 989.58 981.70 988.18 0 +5.31(+0.54%)
Jun 18, 2014 975.18 984.18 973.57 982.86 0 +8.33(+0.85%)
Jun 17, 2014 969.73 975.50 969.60 974.53 0 +3.30(+0.34%)
Jun 16, 2014 971.82 972.68 965.52 971.24 0 +1.18(+0.12%)
Jun 13, 2014 967.61 973.08 964.87 970.05 0 +7.21(+0.75%)
Jun 12, 2014 962.90 967.31 961.15 962.85 0 +8.18(+0.86%)
Jun 11, 2014 958.42 959.87 953.78 954.67 0 -2.05(-0.21%)
Jun 10, 2014 957.58 958.20 953.55 956.71 0 -5.33(-0.55%)
Jun 06, 2014 959.42 962.31 956.42 962.04 0 -0.35(-0.04%)
Jun 05, 2014 959.21 962.85 956.41 962.39 0 +5.05(+0.53%)
Jun 04, 2014 953.77 959.83 951.31 957.34 0 -1.70(-0.18%)
Jun 03, 2014 957.03 959.66 952.22 959.04 0 -1.19(-0.12%)
Jun 02, 2014 963.57 965.31 957.76 960.23 0 +3.28(+0.34%)
May 30, 2014 952.08 958.41 951.44 956.94 0 +4.86(+0.51%)
May 29, 2014 952.42 953.39 944.64 952.08 0 +2.06(+0.22%)
May 28, 2014 945.11 952.41 943.47 950.02 0 +9.08(+0.96%)
May 27, 2014 933.76 941.77 931.15 940.95 0 -1.42(-0.15%)
May 23, 2014 942.37 942.37 942.37 0 -3.66(-0.39%)
May 22, 2014 946.31 948.31 943.59 946.03 0 +6.78(+0.72%)
May 21, 2014 937.97 941.46 936.00 939.26 0 -1.06(-0.11%)
May 20, 2014 944.35 946.48 938.50 940.31 0 -2.26(-0.24%)
May 19, 2014 936.03 943.10 935.24 942.58 0 +1.51(+0.16%)
May 16, 2014 937.08 941.58 936.04 941.07 0 +6.00(+0.64%)
May 15, 2014 937.41 939.86 931.15 935.07 0 +0.14(+0.02%)
May 14, 2014 936.75 941.98 933.92 934.92 0 -3.34(-0.36%)
May 13, 2014 936.76 940.54 932.90 938.26 0 -0.57(-0.06%)
May 12, 2014 935.34 940.09 933.00 938.83 0 +12.09(+1.30%)
May 09, 2014 923.91 929.58 922.08 926.74 0 +2.97(+0.32%)
May 08, 2014 928.51 931.55 922.07 923.77 0 +11.01(+1.21%)
May 07, 2014 911.84 914.85 907.40 912.76 0 -4.06(-0.44%)
May 06, 2014 918.37 919.61 914.30 916.82 0 -2.21(-0.24%)
May 05, 2014 918.31 919.14 914.52 919.02 0 -0.81(-0.09%)
May 02, 2014 922.57 925.17 917.40 919.84 0 -1.48(-0.16%)
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.