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 31, 2015 1049 1054 1042 1047 0 -14.54(-1.37%)
Aug 28, 2015 1059 1069 1054 1061 0 +21.99(+2.12%)
Aug 27, 2015 1033 1043 1032 1039 0 +9.18(+0.89%)
Aug 26, 2015 1024 1033 1011 1030 0 +19.64(+1.94%)
Aug 25, 2015 1029 1036 1006 1010 0 +5.19(+0.52%)
Aug 24, 2015 987.16 1017 977.43 1005 0 -23.70(-2.30%)
Aug 21, 2015 1050 1056 1026 1029 0 -18.97(-1.81%)
Aug 20, 2015 1057 1061 1048 1048 0 -38.78(-3.57%)
Aug 19, 2015 1092 1093 1085 1087 0 -12.09(-1.10%)
Aug 18, 2015 1100 1104 1093 1099 0 +1.70(+0.15%)
Aug 17, 2015 1089 1098 1088 1097 0 +6.65(+0.61%)
Aug 14, 2015 1086 1091 1084 1090 0 +10.46(+0.97%)
Aug 13, 2015 1077 1082 1075 1080 0 +6.66(+0.62%)
Aug 12, 2015 1066 1074 1060 1073 0 +2.38(+0.22%)
Aug 11, 2015 1077 1078 1068 1071 0 -17.20(-1.58%)
Aug 10, 2015 1080 1090 1079 1088 0 +7.23(+0.67%)
Aug 07, 2015 1082 1084 1077 1081 0 +2.83(+0.26%)
Aug 06, 2015 1085 1085 1076 1078 0 -8.82(-0.81%)
Aug 05, 2015 1088 1090 1084 1087 0 +6.26(+0.58%)
Aug 04, 2015 1081 1084 1076 1081 0 +2.13(+0.20%)
Aug 03, 2015 1077 1081 1075 1079 0 +5.21(+0.49%)
Jul 31, 2015 1067 1077 1065 1073 0 +18.94(+1.80%)
Jul 30, 2015 1048 1057 1039 1054 0 +5.86(+0.56%)
Jul 29, 2015 1044 1050 1042 1049 0 +13.12(+1.27%)
Jul 28, 2015 1035 1038 1031 1035 0 +4.82(+0.47%)
Jul 27, 2015 1033 1036 1027 1031 0 -0.33(-0.03%)
Jul 24, 2015 1040 1040 1029 1031 0 -8.50(-0.82%)
Jul 23, 2015 1041 1045 1036 1039 0 -5.29(-0.51%)
Jul 22, 2015 1046 1049 1043 1045 0 -7.58(-0.72%)
Jul 21, 2015 1055 1056 1049 1052 0 -1.30(-0.12%)
Jul 20, 2015 1054 1057 1051 1054 0 +1.77(+0.17%)
Jul 17, 2015 1049 1056 1045 1052 0 +7.03(+0.67%)
Jul 16, 2015 1046 1049 1041 1045 0 -2.46(-0.23%)
Jul 15, 2015 1050 1054 1046 1047 0 +6.67(+0.64%)
Jul 14, 2015 1038 1043 1035 1041 0 -1.45(-0.14%)
Jul 13, 2015 1040 1045 1039 1042 0 +11.34(+1.10%)
Jul 10, 2015 1026 1034 1025 1031 0 +7.84(+0.77%)
Jul 09, 2015 1030 1034 1021 1023 0 +7.82(+0.77%)
Jul 08, 2015 1030 1031 1014 1015 0 -29.41(-2.82%)
Jul 07, 2015 1045 1048 1032 1044 0 -5.53(-0.53%)
Jul 06, 2015 1042 1053 1041 1050 0 +11.08(+1.07%)
Jul 02, 2015 1039 1039 1039 1039 0 -12.53(-1.19%)
Jul 01, 2015 1057 1059 1047 1051 0 +1.95(+0.19%)
Jun 30, 2015 1052 1056 1048 1049 0 +3.89(+0.37%)
Jun 29, 2015 1050 1054 1043 1046 0 -25.24(-2.36%)
Jun 26, 2015 1074 1076 1069 1071 0 -7.49(-0.69%)
Jun 25, 2015 1090 1090 1077 1078 0 -6.77(-0.62%)
Jun 24, 2015 1090 1092 1084 1085 0 -24.17(-2.18%)
Jun 23, 2015 1113 1114 1106 1109 0 +1.54(+0.14%)
Jun 22, 2015 1109 1113 1107 1108 0 +11.91(+1.09%)
Jun 19, 2015 1096 1100 1095 1096 0 +0.07(+0.01%)
Jun 18, 2015 1094 1099 1094 1096 0 +4.03(+0.37%)
Jun 17, 2015 1091 1094 1085 1092 0 -5.82(-0.53%)
Jun 16, 2015 1093 1099 1091 1098 0 -0.33(-0.03%)
Jun 15, 2015 1098 1100 1094 1098 0 -4.44(-0.40%)
Jun 12, 2015 1101 1105 1099 1102 0 -0.79(-0.07%)
Jun 11, 2015 1104 1105 1099 1103 0 -0.33(-0.03%)
Jun 10, 2015 1099 1108 1099 1103 0 +12.40(+1.14%)
Jun 09, 2015 1092 1094 1088 1091 0 -10.04(-0.91%)
Jun 08, 2015 1103 1104 1100 1101 0 -5.85(-0.53%)
Jun 05, 2015 1103 1109 1102 1107 0 -3.38(-0.30%)
Jun 04, 2015 1109 1113 1105 1110 0 -8.60(-0.77%)
Jun 03, 2015 1116 1122 1113 1119 0 +11.35(+1.02%)
Jun 02, 2015 1108 1113 1105 1108 0 -6.56(-0.59%)
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.