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, 2012 898.76 900.77 887.58 889.85 0 +6.56(+0.74%)
Jul 30, 2012 886.10 894.21 855.64 883.29 0 +18.04(+2.08%)
Jul 27, 2012 853.19 866.53 852.24 865.25 0 +24.01(+2.85%)
Jul 26, 2012 844.43 846.36 836.72 841.25 0 +3.10(+0.37%)
Jul 25, 2012 886.17 889.50 827.65 838.15 0 -55.80(-6.24%)
Jul 24, 2012 903.77 905.35 890.31 893.95 0 -17.34(-1.90%)
Jul 23, 2012 910.13 919.94 904.87 911.29 0 -30.26(-3.21%)
Jul 20, 2012 948.79 951.77 938.48 941.55 0 -25.41(-2.63%)
Jul 19, 2012 964.13 969.53 961.47 966.96 0 +8.38(+0.87%)
Jul 18, 2012 953.83 961.58 950.80 958.59 0 +8.40(+0.88%)
Jul 17, 2012 950.82 954.99 944.94 950.18 0 -22.38(-2.30%)
Jul 16, 2012 971.99 976.98 968.69 972.57 0 -3.48(-0.36%)
Jul 14, 2012 967.06 978.77 966.17 976.05 0 +0.00(+0.00%)
Jul 13, 2012 967.06 978.77 966.17 976.05 0 +6.62(+0.68%)
Jul 12, 2012 978.19 981.44 966.76 969.43 0 -20.06(-2.03%)
Jul 11, 2012 991.01 992.51 983.11 989.49 0 -2.00(-0.20%)
Jul 10, 2012 999.84 1001 988.62 991.49 0 -7.68(-0.77%)
Jul 09, 2012 1003 1004 991.07 999.17 0 -13.83(-1.37%)
Jul 06, 2012 1021 1022 1008 1013 0 -22.43(-2.17%)
Jul 05, 2012 1038 1041 1033 1035 0 -9.46(-0.91%)
Jul 03, 2012 1045 1045 1045 0 +11.30(+1.09%)
Jul 02, 2012 1033 1038 1028 1034 0 -4.66(-0.45%)
Jun 30, 2012 1037 1039 1034 1038 0 +0.42(+0.04%)
Jun 29, 2012 1037 1040 1034 1038 0 +24.27(+2.39%)
Jun 28, 2012 1016 1017 1005 1014 0 +4.15(+0.41%)
Jun 27, 2012 1002 1011 1001 1009 0 +5.99(+0.60%)
Jun 26, 2012 1007 1014 998.76 1003 0 -15.38(-1.51%)
Jun 25, 2012 1029 1041 1017 1019 0 -32.76(-3.12%)
Jun 22, 2012 1047 1054 1045 1052 0 +13.21(+1.27%)
Jun 21, 2012 1060 1062 1038 1038 0 -14.85(-1.41%)
Jun 20, 2012 1054 1057 1047 1053 0 +0.93(+0.09%)
Jun 19, 2012 1050 1055 1045 1052 0 +6.61(+0.63%)
Jun 18, 2012 1048 1052 1043 1046 0 -3.98(-0.38%)
Jun 15, 2012 1043 1052 1041 1050 0 +14.18(+1.37%)
Jun 14, 2012 1032 1042 1029 1035 0 +3.70(+0.36%)
Jun 13, 2012 1034 1042 1029 1032 0 -15.35(-1.47%)
Jun 12, 2012 1044 1050 1037 1047 0 +20.62(+2.01%)
Jun 11, 2012 1044 1044 1025 1026 0 +3.97(+0.39%)
Jun 08, 2012 1017 1023 1012 1023 0 -4.38(-0.43%)
Jun 07, 2012 1038 1042 1025 1027 0 +3.19(+0.31%)
Jun 06, 2012 1007 1025 997.78 1024 0 +25.67(+2.57%)
Jun 05, 2012 992.29 1000 989.28 998.04 0 +3.38(+0.34%)
Jun 04, 2012 982.45 997.53 979.66 994.65 0 +12.25(+1.25%)
Jun 02, 2012 1008 1010 980.36 982.41 0 +0.00(+0.00%)
Jun 01, 2012 1008 1010 980.36 982.41 0 -49.39(-4.79%)
May 31, 2012 1034 1037 1026 1032 0 -10.22(-0.98%)
May 30, 2012 1051 1052 1040 1042 0 -17.72(-1.67%)
May 29, 2012 1059 1064 1046 1060 0 +16.63(+1.59%)
May 25, 2012 1043 1043 1043 0 +11.37(+1.10%)
May 24, 2012 1036 1040 1025 1032 0 -22.24(-2.11%)
May 23, 2012 1053 1055 1042 1054 0 -23.94(-2.22%)
May 22, 2012 1078 1084 1072 1078 0 -11.97(-1.10%)
May 21, 2012 1078 1092 1077 1090 0 +16.30(+1.52%)
May 18, 2012 1078 1089 1072 1074 0 -15.58(-1.43%)
May 17, 2012 1086 1098 1087 1089 0 +4.25(+0.39%)
May 16, 2012 1080 1095 1084 1085 0 -12.72(-1.16%)
May 15, 2012 1096 1110 1094 1098 0 -15.37(-1.38%)
May 14, 2012 1117 1122 1112 1113 0 -15.69(-1.39%)
May 11, 2012 1129 1136 1127 1129 0 -4.13(-0.36%)
May 10, 2012 1139 1143 1131 1133 0 -3.41(-0.30%)
May 09, 2012 1135 1141 1128 1136 0 -12.32(-1.07%)
May 08, 2012 1150 1153 1140 1149 0 -13.67(-1.18%)
May 07, 2012 1153 1165 1153 1162 0 +12.75(+1.11%)
May 04, 2012 1150 1154 1146 1149 0 -9.15(-0.79%)
May 03, 2012 1166 1167 1156 1159 0 -8.37(-0.72%)
May 02, 2012 1166 1171 1161 1167 0 -15.85(-1.34%)
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.