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 (%)
Apr 29, 2011 1298 1310 1292 1306 0 +11.70(+0.90%)
Apr 28, 2011 1285 1305 1282 1295 0 +30.41(+2.41%)
Apr 27, 2011 1258 1267 1243 1264 0 +50.69(+4.18%)
Apr 26, 2011 1199 1222 1196 1214 0 +6.18(+0.51%)
Apr 25, 2011 1214 1214 1202 1208 0 -9.86(-0.81%)
Apr 21, 2011 1223 1229 1213 1217 0 -7.12(-0.58%)
Apr 20, 2011 1223 1227 1220 1224 0 +10.04(+0.83%)
Apr 19, 2011 1213 1219 1207 1214 0 +0.36(+0.03%)
Apr 18, 2011 1210 1218 1195 1214 0 -14.17(-1.15%)
Apr 15, 2011 1229 1236 1224 1228 0 +1.81(+0.15%)
Apr 14, 2011 1226 1231 1220 1226 0 +18.53(+1.53%)
Apr 13, 2011 1210 1214 1201 1208 0 +14.48(+1.21%)
Apr 12, 2011 1188 1199 1187 1193 0 +5.38(+0.45%)
Apr 11, 2011 1198 1202 1185 1188 0 -10.94(-0.91%)
Apr 08, 2011 1208 1212 1196 1199 0 +2.37(+0.20%)
Apr 07, 2011 1203 1208 1186 1197 0 -5.26(-0.44%)
Apr 06, 2011 1205 1207 1199 1202 0 -1.09(-0.09%)
Apr 05, 2011 1197 1211 1196 1203 0 -22.16(-1.81%)
Apr 04, 2011 1226 1231 1220 1225 0 -10.22(-0.83%)
Apr 01, 2011 1232 1238 1223 1235 0 +10.39(+0.85%)
Mar 31, 2011 1231 1233 1222 1225 0 -21.82(-1.75%)
Mar 30, 2011 1246 1249 1241 1247 0 +16.26(+1.32%)
Mar 29, 2011 1225 1235 1217 1231 0 +9.90(+0.81%)
Mar 28, 2011 1232 1238 1220 1221 0 -5.96(-0.49%)
Mar 25, 2011 1227 1237 1222 1227 0 -39.27(-3.10%)
Mar 24, 2011 1245 1270 1244 1266 0 -11.24(-0.88%)
Mar 23, 2011 1273 1285 1259 1277 0 +19.15(+1.52%)
Mar 22, 2011 1259 1265 1248 1258 0 -8.20(-0.65%)
Mar 21, 2011 1263 1270 1260 1266 0 +25.72(+2.07%)
Mar 18, 2011 1208 1243 1204 1240 0 +36.16(+3.00%)
Mar 17, 2011 1202 1217 1195 1204 0 +26.50(+2.25%)
Mar 16, 2011 1220 1227 1166 1178 0 -78.56(-6.25%)
Mar 15, 2011 1223 1263 1191 1256 0 +36.17(+2.96%)
Mar 14, 2011 1199 1243 1194 1220 0 -57.54(-4.50%)
Mar 11, 2011 1276 1294 1270 1278 0 -17.85(-1.38%)
Mar 10, 2011 1299 1306 1294 1296 0 -13.09(-1.00%)
Mar 09, 2011 1303 1310 1295 1309 0 -8.62(-0.65%)
Mar 08, 2011 1309 1322 1305 1317 0 +5.73(+0.44%)
Mar 07, 2011 1326 1334 1307 1312 0 -23.52(-1.76%)
Mar 04, 2011 1338 1342 1324 1335 0 -7.39(-0.55%)
Mar 03, 2011 1336 1345 1332 1342 0 -2.44(-0.18%)
Mar 02, 2011 1342 1352 1339 1345 0 +1.06(+0.08%)
Mar 01, 2011 1355 1361 1341 1344 0 -12.22(-0.90%)
Feb 28, 2011 1358 1360 1349 1356 0 +8.58(+0.64%)
Feb 25, 2011 1349 1352 1343 1347 0 +8.28(+0.62%)
Feb 24, 2011 1342 1345 1331 1339 0 -7.04(-0.52%)
Feb 23, 2011 1349 1353 1335 1346 0 -4.14(-0.31%)
Feb 22, 2011 1358 1367 1346 1350 0 -35.21(-2.54%)
Feb 18, 2011 1386 1386 1386 0 -4.83(-0.35%)
Feb 17, 2011 1382 1393 1376 1390 0 +43.74(+3.25%)
Feb 16, 2011 1340 1349 1336 1347 0 +21.03(+1.59%)
Feb 15, 2011 1330 1332 1317 1326 0 -24.27(-1.80%)
Feb 14, 2011 1353 1356 1344 1350 0 -3.92(-0.29%)
Feb 11, 2011 1343 1357 1338 1354 0 -10.91(-0.80%)
Feb 10, 2011 1356 1370 1354 1365 0 -6.38(-0.47%)
Feb 09, 2011 1368 1378 1366 1371 0 -5.40(-0.39%)
Feb 08, 2011 1379 1383 1373 1376 0 -6.07(-0.44%)
Feb 07, 2011 1381 1389 1378 1383 0 -6.48(-0.47%)
Feb 04, 2011 1387 1393 1380 1389 0 -14.40(-1.03%)
Feb 03, 2011 1395 1407 1386 1403 0 +0.23(+0.02%)
Feb 02, 2011 1406 1412 1399 1403 0 -4.32(-0.31%)
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.