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, 2009 1116 1133 1111 1120 0 +12.83(+1.16%)
Jul 30, 2009 1099 1117 1093 1107 0 +11.16(+1.02%)
Jul 29, 2009 1084 1100 1083 1096 0 -0.35(-0.03%)
Jul 28, 2009 1080 1098 1078 1097 0 +12.22(+1.13%)
Jul 27, 2009 1080 1085 1071 1084 0 +10.91(+1.02%)
Jul 24, 2009 1057 1084 1056 1074 0 +23.17(+2.21%)
Jul 23, 2009 1030 1057 1030 1050 0 +13.65(+1.32%)
Jul 22, 2009 1029 1043 1027 1037 0 -4.19(-0.40%)
Jul 21, 2009 1047 1050 1033 1041 0 +6.81(+0.66%)
Jun 26, 2009 1033 1040 1025 1034 0 -8.73(-0.84%)
Jun 25, 2009 1028 1044 1022 1043 0 +21.76(+2.13%)
Jun 24, 2009 1016 1036 1015 1021 0 +24.62(+2.47%)
Jun 23, 2009 988.22 1003 987.36 996.43 0 +2.70(+0.27%)
Jun 22, 2009 1012 1013 988.66 993.73 0 -33.03(-3.22%)
Jun 19, 2009 1022 1032 1019 1027 0 +36.05(+3.64%)
Jun 18, 2009 991.39 998.06 985.62 990.71 0 -15.12(-1.50%)
Jun 17, 2009 1005 1012 993.83 1006 0 +1.97(+0.20%)
Jun 16, 2009 1012 1023 1002 1004 0 -6.54(-0.65%)
Jun 15, 2009 1033 1034 1001 1010 0 -39.56(-3.77%)
Jun 12, 2009 1040 1051 1036 1050 0 +2.73(+0.26%)
Jun 11, 2009 1036 1058 1032 1047 0 +18.73(+1.82%)
Jun 10, 2009 1039 1043 1016 1028 0 -8.59(-0.83%)
Jun 09, 2009 1030 1044 1029 1037 0 +12.22(+1.19%)
Jun 08, 2009 1015 1034 1009 1025 0 +15.45(+1.53%)
Jun 05, 2009 1020 1024 1005 1009 0 +16.76(+1.69%)
Jun 04, 2009 983.73 996.94 980.08 992.66 0 +1.42(+0.14%)
Jun 03, 2009 998.85 1005 981.33 991.23 0 -22.51(-2.22%)
Jun 02, 2009 1001 1022 999.66 1014 0 +7.85(+0.78%)
Jun 01, 2009 1008 1018 1003 1006 0 +0.32(+0.03%)
May 29, 2009 997.65 1007 988.53 1006 0 +0.29(+0.03%)
May 28, 2009 1000.00 1010 990.33 1005 0 +16.50(+1.67%)
May 27, 2009 1002 1009 985.77 988.78 0 -25.89(-2.55%)
May 26, 2009 985.99 1018 983.99 1015 0 +19.88(+2.00%)
May 25, 2009 993.09 1006 990.93 994.79 0 +0.00(+0.00%)
May 22, 2009 993.09 1006 990.93 994.79 0 -1.27(-0.13%)
May 21, 2009 1007 1009 986.94 996.06 0 -24.25(-2.38%)
May 20, 2009 1018 1035 1015 1020 0 +13.58(+1.35%)
May 19, 2009 1005 1017 998.81 1007 0 +0.56(+0.06%)
May 18, 2009 987.35 1010 983.63 1006 0 -3.59(-0.36%)
May 15, 2009 1012 1022 1002 1010 0 +20.55(+2.08%)
May 14, 2009 987.46 997.82 973.27 989.21 0 -5.10(-0.51%)
May 13, 2009 1001 1006 985.52 994.32 0 -26.30(-2.58%)
May 12, 2009 1018 1029 1005 1021 0 +25.83(+2.60%)
May 11, 2009 998.31 1004 986.14 994.79 0 -24.07(-2.36%)
May 08, 2009 1010 1024 998.41 1019 0 +27.74(+2.80%)
May 07, 2009 1004 1017 980.54 991.12 0 -2.80(-0.28%)
May 06, 2009 976.72 994.61 975.53 993.92 0 +19.90(+2.04%)
May 05, 2009 972.55 986.25 963.72 974.02 0 -0.12(-0.01%)
May 04, 2009 972.05 974.58 963.35 974.14 0 +24.47(+2.58%)
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.