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 (%)
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%)
May 01, 2018 1099 1109 1094 1105 0 -3.72(-0.34%)
Apr 30, 2018 1113 1115 1107 1108 0 -3.88(-0.35%)
Apr 27, 2018 1119 1119 1110 1112 0 -3.27(-0.29%)
Apr 26, 2018 1118 1122 1113 1116 0 +2.22(+0.20%)
Apr 25, 2018 1119 1125 1109 1113 0 -17.54(-1.55%)
Apr 24, 2018 1146 1147 1130 1131 0 -4.05(-0.36%)
Apr 23, 2018 1140 1141 1132 1135 0 -8.87(-0.78%)
Apr 20, 2018 1145 1151 1138 1144 0 +0.68(+0.06%)
Apr 19, 2018 1146 1149 1141 1143 0 -6.16(-0.54%)
Apr 18, 2018 1145 1151 1143 1149 0 -4.35(-0.38%)
Apr 17, 2018 1147 1159 1144 1154 0 +6.10(+0.53%)
Apr 16, 2018 1145 1151 1142 1148 0 +9.14(+0.80%)
Apr 13, 2018 1145 1146 1133 1138 0 -9.50(-0.83%)
Apr 12, 2018 1141 1149 1140 1148 0 -1.93(-0.17%)
Apr 11, 2018 1151 1155 1148 1150 0 -4.82(-0.42%)
Apr 10, 2018 1155 1160 1149 1155 0 +23.27(+2.06%)
Apr 09, 2018 1136 1141 1125 1131 0 +6.47(+0.58%)
Apr 06, 2018 1133 1139 1122 1125 0 -27.65(-2.40%)
Apr 05, 2018 1150 1158 1148 1153 0 +9.82(+0.86%)
Apr 04, 2018 1126 1144 1124 1143 0 -6.31(-0.55%)
Apr 03, 2018 1146 1152 1133 1149 0 +16.17(+1.43%)
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.