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 (%)
Sep 28, 2018 1106 1108 1097 1103 0 +2.42(+0.22%)
Sep 27, 2018 1097 1110 1092 1100 0 -9.85(-0.89%)
Sep 26, 2018 1103 1117 1103 1110 0 +2.46(+0.22%)
Sep 25, 2018 1111 1114 1101 1108 0 +13.11(+1.20%)
Sep 24, 2018 1095 1097 1090 1094 0 -4.77(-0.43%)
Sep 21, 2018 1101 1104 1098 1099 0 -6.35(-0.57%)
Sep 20, 2018 1098 1106 1097 1106 0 +0.72(+0.07%)
Sep 19, 2018 1101 1107 1099 1105 0 -2.07(-0.19%)
Sep 18, 2018 1109 1115 1099 1107 0 +22.77(+2.10%)
Sep 17, 2018 1080 1088 1076 1084 0 +5.80(+0.54%)
Sep 14, 2018 1071 1082 1070 1078 0 +20.49(+1.94%)
Sep 13, 2018 1062 1067 1049 1058 0 +7.03(+0.67%)
Sep 12, 2018 1046 1053 1046 1051 0 -6.28(-0.59%)
Sep 11, 2018 1054 1061 1047 1057 0 +6.78(+0.65%)
Sep 10, 2018 1050 1057 1048 1050 0 +6.46(+0.62%)
Sep 07, 2018 1044 1046 1037 1044 0 -5.98(-0.57%)
Sep 06, 2018 1041 1052 1038 1050 0 -1.31(-0.12%)
Sep 05, 2018 1040 1057 1037 1051 0 -16.69(-1.56%)
Sep 04, 2018 1072 1075 1056 1068 0 -13.99(-1.29%)
Aug 31, 2018 1082 1082 1082 1082 0 +2.25(+0.21%)
Aug 30, 2018 1086 1087 1072 1080 0 -4.43(-0.41%)
Aug 29, 2018 1081 1091 1079 1084 0 -4.99(-0.46%)
Aug 28, 2018 1080 1092 1076 1089 0 +4.83(+0.45%)
Aug 27, 2018 1084 1086 1078 1084 0 +14.63(+1.37%)
Aug 24, 2018 1069 1076 1067 1070 0 +4.87(+0.46%)
Aug 23, 2018 1066 1068 1063 1065 0 -5.26(-0.49%)
Aug 22, 2018 1069 1072 1064 1070 0 +3.81(+0.36%)
Aug 21, 2018 1073 1074 1060 1066 0 -3.59(-0.34%)
Aug 20, 2018 1071 1073 1065 1070 0 -1.19(-0.11%)
Aug 17, 2018 1065 1072 1063 1071 0 +9.09(+0.86%)
Aug 16, 2018 1065 1068 1058 1062 0 +1.61(+0.15%)
Aug 15, 2018 1058 1063 1056 1060 0 -14.52(-1.35%)
Aug 14, 2018 1076 1081 1071 1075 0 +3.78(+0.35%)
Aug 13, 2018 1078 1078 1069 1071 0 -19.82(-1.82%)
Aug 10, 2018 1094 1096 1087 1091 0 -7.32(-0.67%)
Aug 09, 2018 1093 1104 1090 1098 0 +14.77(+1.36%)
Aug 08, 2018 1083 1085 1080 1083 0 -1.37(-0.13%)
Aug 07, 2018 1082 1086 1081 1085 0 +18.37(+1.72%)
Aug 06, 2018 1071 1072 1065 1066 0 -9.61(-0.89%)
Aug 03, 2018 1071 1076 1069 1076 0 +4.78(+0.45%)
Aug 02, 2018 1068 1072 1066 1071 0 +1.43(+0.13%)
Aug 01, 2018 1067 1076 1063 1070 0 -8.22(-0.76%)
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%)
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.