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, 2018 1073 1079 1070 1078 0 +5.55(+0.52%)
Jul 30, 2018 1081 1082 1069 1072 0 -3.95(-0.37%)
Jul 27, 2018 1072 1079 1069 1076 0 +8.97(+0.84%)
Jul 26, 2018 1068 1081 1066 1067 0 -7.70(-0.72%)
Jul 25, 2018 1072 1077 1069 1075 0 +8.65(+0.81%)
Jul 24, 2018 1066 1071 1062 1066 0 +2.53(+0.24%)
Jul 23, 2018 1058 1066 1057 1064 0 +7.21(+0.68%)
Jul 20, 2018 1053 1061 1053 1057 0 +5.62(+0.53%)
Jul 19, 2018 1052 1055 1043 1051 0 -0.63(-0.06%)
Jul 18, 2018 1047 1054 1041 1052 0 +3.78(+0.36%)
Jul 17, 2018 1037 1050 1037 1048 0 +11.11(+1.07%)
Jul 16, 2018 1042 1044 1034 1037 0 -3.00(-0.29%)
Jul 13, 2018 1037 1040 1034 1040 0 +8.57(+0.83%)
Jul 12, 2018 1028 1033 1025 1031 0 -4.09(-0.40%)
Jul 11, 2018 1040 1044 1031 1035 0 -15.59(-1.48%)
Jul 10, 2018 1044 1052 1043 1051 0 +5.24(+0.50%)
Jul 09, 2018 1044 1046 1040 1046 0 +12.47(+1.21%)
Jul 06, 2018 1030 1036 1029 1033 0 -4.23(-0.41%)
Jul 05, 2018 1038 1040 1034 1037 0 -1.86(-0.18%)
Jul 03, 2018 1039 1039 1039 1039 0 +0.20(+0.02%)
Jul 02, 2018 1038 1041 1033 1039 0 -23.00(-2.17%)
Jun 29, 2018 1062 1069 1059 1062 0 +10.32(+0.98%)
Jun 28, 2018 1048 1056 1044 1052 0 -0.59(-0.06%)
Jun 27, 2018 1053 1069 1045 1052 0 -21.46(-2.00%)
Jun 26, 2018 1067 1078 1065 1074 0 +4.44(+0.42%)
Jun 25, 2018 1072 1080 1062 1069 0 -5.13(-0.48%)
Jun 22, 2018 1078 1079 1071 1075 0 +5.85(+0.55%)
Jun 21, 2018 1068 1074 1063 1069 0 -2.77(-0.26%)
Jun 20, 2018 1072 1083 1065 1071 0 -2.26(-0.21%)
Jun 19, 2018 1069 1078 1066 1074 0 -1.76(-0.16%)
Jun 18, 2018 1075 1079 1071 1075 0 -7.05(-0.65%)
Jun 15, 2018 1083 1087 1078 1083 0 -4.89(-0.45%)
Jun 14, 2018 1092 1093 1084 1087 0 +0.93(+0.09%)
Jun 13, 2018 1093 1093 1082 1086 0 -3.60(-0.33%)
Jun 12, 2018 1099 1099 1087 1090 0 -8.03(-0.73%)
Jun 11, 2018 1096 1102 1094 1098 0 +3.90(+0.36%)
Jun 08, 2018 1089 1095 1085 1094 0 +0.91(+0.08%)
Jun 07, 2018 1097 1099 1090 1093 0 -1.35(-0.12%)
Jun 06, 2018 1094 1097 1090 1095 0 +3.60(+0.33%)
Jun 05, 2018 1096 1098 1088 1091 0 -2.81(-0.26%)
Jun 04, 2018 1092 1098 1089 1094 0 +8.85(+0.82%)
Jun 01, 2018 1086 1091 1083 1085 0 +2.72(+0.25%)
May 31, 2018 1087 1089 1081 1082 0 -4.67(-0.43%)
May 30, 2018 1079 1090 1074 1087 0 +7.22(+0.67%)
May 29, 2018 1079 1086 1073 1080 0 -11.72(-1.07%)
May 25, 2018 1091 1091 1091 1091 0 +9.62(+0.89%)
May 24, 2018 1087 1088 1078 1082 0 -9.36(-0.86%)
May 23, 2018 1086 1094 1084 1091 0 +1.48(+0.14%)
May 22, 2018 1097 1098 1085 1090 0 -7.59(-0.69%)
May 21, 2018 1094 1101 1091 1097 0 +3.80(+0.35%)
May 18, 2018 1090 1101 1087 1094 0 -3.54(-0.32%)
May 17, 2018 1098 1104 1092 1097 0 +3.51(+0.32%)
May 16, 2018 1093 1095 1090 1094 0 -0.11(-0.01%)
May 15, 2018 1094 1097 1089 1094 0 -12.75(-1.15%)
May 14, 2018 1109 1112 1105 1106 0 +2.16(+0.20%)
May 11, 2018 1099 1109 1098 1104 0 +3.68(+0.33%)
May 10, 2018 1099 1105 1097 1101 0 +2.98(+0.27%)
May 09, 2018 1093 1102 1089 1098 0 -2.97(-0.27%)
May 08, 2018 1098 1107 1094 1101 0 +2.49(+0.23%)
May 07, 2018 1096 1102 1091 1098 0 +5.56(+0.51%)
May 04, 2018 1073 1094 1072 1093 0 +12.69(+1.18%)
May 03, 2018 1079 1084 1076 1080 0 +0.05(+0.00%)
May 02, 2018 1089 1090 1075 1080 0 -25.00(-2.26%)
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.