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 30, 2012 1182 1184 1175 1178 0 -2.98(-0.25%)
Apr 27, 2012 1184 1189 1179 1181 0 -14.07(-1.18%)
Apr 26, 2012 1190 1201 1187 1195 0 -20.00(-1.65%)
Apr 25, 2012 1208 1217 1207 1215 0 +11.18(+0.93%)
Apr 24, 2012 1201 1209 1198 1204 0 +11.98(+1.01%)
Apr 23, 2012 1191 1195 1185 1192 0 -6.42(-0.54%)
Apr 20, 2012 1195 1205 1193 1198 0 -2.04(-0.17%)
Apr 19, 2012 1204 1210 1195 1200 0 -7.27(-0.60%)
Apr 18, 2012 1203 1212 1203 1208 0 +1.68(+0.14%)
Apr 17, 2012 1198 1209 1198 1206 0 +15.87(+1.33%)
Apr 16, 2012 1197 1201 1188 1190 0 -8.83(-0.74%)
Apr 13, 2012 1205 1210 1198 1199 0 -11.30(-0.93%)
Apr 12, 2012 1198 1212 1196 1210 0 +7.55(+0.63%)
Apr 11, 2012 1200 1206 1195 1203 0 +16.94(+1.43%)
Apr 10, 2012 1202 1206 1184 1186 0 -22.47(-1.86%)
Apr 09, 2012 1208 1213 1204 1208 0 -16.89(-1.38%)
Apr 05, 2012 1223 1230 1219 1225 0 +5.18(+0.42%)
Apr 04, 2012 1222 1229 1212 1220 0 -32.38(-2.59%)
Apr 03, 2012 1260 1261 1247 1252 0 -6.10(-0.48%)
Apr 02, 2012 1249 1265 1247 1258 0 +11.02(+0.88%)
Mar 30, 2012 1249 1252 1245 1247 0 +0.29(+0.02%)
Mar 29, 2012 1247 1250 1240 1247 0 -2.38(-0.19%)
Mar 28, 2012 1256 1257 1245 1249 0 -9.77(-0.78%)
Mar 27, 2012 1264 1267 1258 1259 0 +12.29(+0.99%)
Mar 26, 2012 1242 1249 1236 1247 0 +12.58(+1.02%)
Mar 23, 2012 1229 1237 1225 1234 0 +3.37(+0.27%)
Mar 22, 2012 1228 1235 1224 1231 0 +1.55(+0.13%)
Mar 21, 2012 1231 1234 1226 1229 0 -6.08(-0.49%)
Mar 20, 2012 1234 1239 1229 1236 0 -10.15(-0.81%)
Mar 19, 2012 1244 1249 1241 1246 0 -5.01(-0.40%)
Mar 16, 2012 1255 1260 1248 1251 0 +9.27(+0.75%)
Mar 15, 2012 1239 1246 1235 1241 0 +31.91(+2.64%)
Mar 14, 2012 1215 1219 1207 1210 0 +3.63(+0.30%)
Mar 13, 2012 1192 1207 1190 1206 0 +2.12(+0.18%)
Mar 12, 2012 1204 1211 1202 1204 0 -24.63(-2.01%)
Mar 09, 2012 1221 1232 1221 1228 0 +4.63(+0.38%)
Mar 08, 2012 1218 1228 1217 1224 0 +21.52(+1.79%)
Mar 07, 2012 1199 1206 1198 1202 0 +8.75(+0.73%)
Mar 06, 2012 1200 1201 1189 1193 0 -18.99(-1.57%)
Mar 05, 2012 1218 1220 1206 1212 0 -7.49(-0.61%)
Mar 02, 2012 1216 1224 1216 1220 0 -4.78(-0.39%)
Mar 01, 2012 1218 1228 1217 1225 0 +9.48(+0.78%)
Feb 29, 2012 1227 1235 1213 1215 0 -16.72(-1.36%)
Feb 28, 2012 1222 1233 1219 1232 0 +15.81(+1.30%)
Feb 27, 2012 1213 1220 1206 1216 0 +5.03(+0.42%)
Feb 24, 2012 1206 1214 1205 1211 0 +2.03(+0.17%)
Feb 23, 2012 1200 1209 1196 1209 0 +13.76(+1.15%)
Feb 22, 2012 1197 1199 1191 1195 0 -10.62(-0.88%)
Feb 21, 2012 1208 1214 1203 1206 0 +4.54(+0.38%)
Feb 17, 2012 1201 1201 1201 0 -7.14(-0.59%)
Feb 16, 2012 1191 1209 1188 1209 0 +20.33(+1.71%)
Feb 15, 2012 1197 1202 1187 1188 0 +2.48(+0.21%)
Feb 14, 2012 1178 1187 1175 1186 0 +11.45(+0.98%)
Feb 13, 2012 1171 1177 1169 1174 0 +14.39(+1.24%)
Feb 10, 2012 1166 1167 1157 1160 0 -28.17(-2.37%)
Feb 09, 2012 1185 1191 1182 1188 0 +1.21(+0.10%)
Feb 08, 2012 1187 1194 1182 1187 0 +4.26(+0.36%)
Feb 07, 2012 1171 1187 1169 1183 0 +7.42(+0.63%)
Feb 06, 2012 1177 1179 1170 1175 0 +1.80(+0.15%)
Feb 03, 2012 1164 1176 1162 1173 0 -4.23(-0.36%)
Feb 02, 2012 1176 1183 1173 1178 0 +30.98(+2.70%)
Feb 01, 2012 1142 1152 1139 1147 0 +2.39(+0.21%)
Jan 31, 2012 1154 1157 1139 1144 0 -24.27(-2.08%)
Jan 30, 2012 1201 1202 1166 1169 0 -42.97(-3.55%)
Jan 27, 2012 1206 1213 1201 1212 0 -2.78(-0.23%)
Jan 26, 2012 1214 1221 1208 1214 0 +2.87(+0.24%)
Jan 25, 2012 1198 1214 1196 1211 0 +47.11(+4.05%)
Jan 24, 2012 1157 1167 1156 1164 0 -8.04(-0.69%)
Jan 23, 2012 1167 1178 1164 1172 0 -4.47(-0.38%)
Jan 20, 2012 1167 1179 1168 1177 0 +15.61(+1.34%)
Jan 19, 2012 1154 1162 1152 1161 0 +11.37(+0.99%)
Jan 18, 2012 1137 1151 1136 1150 0 +14.78(+1.30%)
Jan 17, 2012 1140 1144 1131 1135 0 -13.10(-1.14%)
Jan 13, 2012 1148 1148 1148 0 +20.21(+1.79%)
Jan 12, 2012 1129 1134 1122 1128 0 -12.27(-1.08%)
Jan 11, 2012 1132 1142 1127 1140 0 -5.25(-0.46%)
Jan 10, 2012 1148 1152 1140 1145 0 +1.28(+0.11%)
Jan 09, 2012 1147 1151 1141 1144 0 +1.77(+0.15%)
Jan 06, 2012 1148 1153 1140 1142 0 -12.12(-1.05%)
Jan 05, 2012 1154 1157 1146 1155 0 -13.16(-1.13%)
Jan 04, 2012 1171 1175 1162 1168 0 +22.78(+1.99%)
Dec 30, 2011 1143 1151 1140 1145 0 +4.53(+0.40%)
Dec 29, 2011 1131 1142 1131 1140 0 +10.77(+0.95%)
Dec 28, 2011 1141 1144 1128 1130 0 -16.64(-1.45%)
Dec 27, 2011 1150 1154 1145 1146 0 -11.32(-0.98%)
Dec 23, 2011 1158 1158 1158 0 +10.32(+0.90%)
Dec 21, 2011 1146 1153 1140 1147 0 -0.27(-0.02%)
Dec 20, 2011 1143 1154 1139 1148 0 +24.84(+2.21%)
Dec 19, 2011 1134 1140 1122 1123 0 -2.73(-0.24%)
Dec 16, 2011 1132 1143 1121 1125 0 -10.95(-0.96%)
Dec 15, 2011 1144 1148 1134 1136 0 -1.68(-0.15%)
Dec 14, 2011 1146 1148 1134 1138 0 -16.13(-1.40%)
Dec 13, 2011 1169 1175 1148 1154 0 -6.70(-0.58%)
Dec 12, 2011 1158 1166 1153 1161 0 -11.22(-0.96%)
Dec 09, 2011 1157 1174 1156 1172 0 +22.51(+1.96%)
Dec 08, 2011 1167 1173 1148 1150 0 -25.13(-2.14%)
Dec 07, 2011 1165 1178 1160 1175 0 +15.65(+1.35%)
Dec 06, 2011 1153 1163 1151 1159 0 +0.08(+0.01%)
Dec 05, 2011 1160 1169 1152 1159 0 +6.70(+0.58%)
Dec 02, 2011 1163 1167 1152 1152 0 -6.43(-0.55%)
Dec 01, 2011 1165 1169 1156 1159 0 -15.89(-1.35%)
Nov 30, 2011 1171 1177 1162 1175 0 +35.05(+3.08%)
Nov 29, 2011 1139 1144 1133 1140 0 +18.31(+1.63%)
Nov 28, 2011 1121 1130 1114 1121 0 +14.11(+1.27%)
Nov 25, 2011 1105 1117 1103 1107 0 +22.58(+2.08%)
Nov 23, 2011 1085 1085 1085 0 -20.64(-1.87%)
Nov 22, 2011 1109 1117 1100 1105 0 -10.01(-0.90%)
Nov 21, 2011 1120 1122 1107 1115 0 -17.75(-1.57%)
Nov 18, 2011 1134 1139 1128 1133 0 +9.92(+0.88%)
Nov 17, 2011 1135 1137 1116 1123 0 -11.65(-1.03%)
Nov 16, 2011 1144 1155 1132 1135 0 -7.38(-0.65%)
Nov 15, 2011 1143 1146 1133 1142 0 -6.52(-0.57%)
Nov 14, 2011 1152 1154 1141 1149 0 -12.95(-1.11%)
Nov 11, 2011 1150 1164 1140 1162 0 +33.71(+2.99%)
Nov 10, 2011 1131 1138 1121 1128 0 +1.12(+0.10%)
Nov 09, 2011 1137 1139 1118 1127 0 -25.84(-2.24%)
Nov 08, 2011 1146 1155 1141 1153 0 +5.76(+0.50%)
Nov 07, 2011 1143 1149 1136 1147 0 -10.39(-0.90%)
Nov 04, 2011 1161 1163 1148 1157 0 -19.94(-1.69%)
Nov 03, 2011 1173 1183 1164 1177 0 +8.94(+0.77%)
Nov 02, 2011 1168 1172 1158 1168 0 +3.42(+0.29%)
Nov 01, 2011 1161 1175 1154 1165 0 -27.45(-2.30%)
Oct 31, 2011 1205 1208 1191 1192 0 -47.80(-3.85%)
Oct 28, 2011 1236 1242 1232 1240 0 -5.97(-0.48%)
Oct 27, 2011 1238 1254 1231 1246 0 +35.01(+2.89%)
Oct 26, 2011 1209 1217 1197 1211 0 +27.42(+2.32%)
Oct 25, 2011 1208 1210 1178 1184 0 -39.71(-3.25%)
Oct 24, 2011 1212 1227 1210 1223 0 +16.60(+1.38%)
Oct 21, 2011 1197 1209 1196 1207 0 +34.76(+2.97%)
Oct 20, 2011 1168 1175 1160 1172 0 +2.81(+0.24%)
Oct 19, 2011 1172 1181 1166 1169 0 -5.10(-0.43%)
Oct 18, 2011 1161 1182 1151 1174 0 +8.80(+0.76%)
Oct 17, 2011 1175 1179 1161 1165 0 -16.24(-1.37%)
Oct 14, 2011 1178 1183 1170 1182 0 -12.93(-1.08%)
Oct 13, 2011 1196 1198 1184 1195 0 -7.14(-0.59%)
Oct 12, 2011 1200 1211 1191 1202 0 +10.34(+0.87%)
Oct 11, 2011 1189 1198 1184 1191 0 -6.51(-0.54%)
Oct 10, 2011 1180 1200 1179 1198 0 +32.50(+2.79%)
Oct 07, 2011 1180 1186 1164 1165 0 -28.10(-2.35%)
Oct 06, 2011 1187 1194 1178 1193 0 +32.39(+2.79%)
Oct 05, 2011 1144 1164 1140 1161 0 +19.95(+1.75%)
Oct 04, 2011 1124 1145 1112 1141 0 -5.57(-0.49%)
Oct 03, 2011 1160 1173 1141 1147 0 -18.58(-1.59%)
Sep 30, 2011 1178 1184 1160 1165 0 -18.54(-1.57%)
Sep 29, 2011 1197 1201 1170 1184 0 +15.74(+1.35%)
Sep 28, 2011 1186 1193 1165 1168 0 -16.38(-1.38%)
Sep 27, 2011 1194 1200 1180 1184 0 +27.56(+2.38%)
Sep 26, 2011 1154 1158 1138 1157 0 +25.15(+2.22%)
Sep 23, 2011 1117 1139 1116 1132 0 +12.30(+1.10%)
Sep 22, 2011 1123 1133 1110 1119 0 -23.55(-2.06%)
Sep 21, 2011 1163 1178 1142 1143 0 -15.32(-1.32%)
Sep 20, 2011 1159 1169 1154 1158 0 +2.11(+0.18%)
Sep 19, 2011 1150 1161 1139 1156 0 -11.35(-0.97%)
Sep 16, 2011 1169 1173 1158 1168 0 +24.93(+2.18%)
Sep 15, 2011 1135 1146 1134 1143 0 -0.38(-0.03%)
Sep 14, 2011 1147 1157 1134 1143 0 -28.54(-2.44%)
Sep 13, 2011 1170 1179 1163 1172 0 +13.08(+1.13%)
Sep 12, 2011 1144 1161 1136 1158 0 +10.32(+0.90%)
Sep 09, 2011 1165 1167 1143 1148 0 -32.18(-2.73%)
Sep 08, 2011 1184 1197 1177 1180 0 -15.27(-1.28%)
Sep 07, 2011 1188 1198 1181 1196 0 +21.58(+1.84%)
Sep 06, 2011 1167 1178 1160 1174 0 -27.34(-2.28%)
Sep 02, 2011 1201 1201 1201 0 -18.41(-1.51%)
Sep 01, 2011 1224 1235 1217 1220 0 -18.76(-1.51%)
Aug 31, 2011 1236 1247 1229 1239 0 +14.49(+1.18%)
Aug 30, 2011 1218 1230 1211 1224 0 -5.43(-0.44%)
Aug 29, 2011 1224 1233 1220 1229 0 +20.98(+1.74%)
Aug 26, 2011 1200 1217 1188 1208 0 +14.98(+1.26%)
Aug 25, 2011 1213 1218 1190 1194 0 -42.39(-3.43%)
Aug 24, 2011 1224 1239 1218 1236 0 -3.76(-0.30%)
Aug 23, 2011 1218 1241 1210 1240 0 +39.45(+3.29%)
Aug 22, 2011 1218 1222 1192 1200 0 +15.38(+1.30%)
Aug 19, 2011 1191 1212 1179 1185 0 -16.63(-1.38%)
Aug 18, 2011 1212 1219 1191 1201 0 -52.19(-4.16%)
Aug 17, 2011 1251 1263 1241 1254 0 +8.88(+0.71%)
Aug 16, 2011 1242 1253 1234 1245 0 -9.64(-0.77%)
Aug 15, 2011 1251 1255 1242 1254 0 +9.17(+0.74%)
Aug 12, 2011 1250 1259 1238 1245 0 +10.04(+0.81%)
Aug 11, 2011 1205 1247 1201 1235 0 +63.49(+5.42%)
Aug 10, 2011 1203 1204 1169 1172 0 -52.91(-4.32%)
Aug 09, 2011 1203 1228 1173 1225 0 +59.02(+5.06%)
Aug 08, 2011 1205 1218 1161 1166 0 -56.52(-4.62%)
Aug 05, 2011 1235 1240 1195 1222 0 +2.45(+0.20%)
Aug 04, 2011 1251 1258 1218 1220 0 -75.42(-5.82%)
Aug 03, 2011 1291 1299 1275 1295 0 +11.93(+0.93%)
Aug 02, 2011 1296 1304 1281 1283 0 -15.65(-1.20%)
Aug 01, 2011 1316 1317 1290 1299 0 -9.19(-0.70%)
Jul 29, 2011 1306 1316 1298 1308 0 -4.45(-0.34%)
Jul 28, 2011 1320 1327 1308 1312 0 -14.57(-1.10%)
Jul 27, 2011 1344 1345 1322 1327 0 -23.59(-1.75%)
Jul 26, 2011 1347 1357 1344 1351 0 +8.10(+0.60%)
Jul 25, 2011 1330 1347 1326 1342 0 +15.37(+1.16%)
Jul 22, 2011 1325 1329 1325 1327 0 +3.97(+0.30%)
Jul 21, 2011 1308 1327 1306 1323 0 +23.97(+1.84%)
Jul 20, 2011 1297 1308 1293 1299 0 +8.41(+0.65%)
Jul 19, 2011 1288 1297 1285 1291 0 -4.03(-0.31%)
Jul 18, 2011 1304 1305 1285 1295 0 -13.86(-1.06%)
Jul 15, 2011 1309 1314 1304 1309 0 +9.87(+0.76%)
Jul 14, 2011 1312 1314 1294 1299 0 -8.49(-0.65%)
Jul 13, 2011 1305 1320 1302 1307 0 +9.14(+0.70%)
Jul 12, 2011 1295 1312 1293 1298 0 +4.35(+0.34%)
Jul 11, 2011 1306 1308 1288 1294 0 -27.45(-2.08%)
Jul 08, 2011 1314 1324 1312 1321 0 +3.35(+0.25%)
Jul 07, 2011 1317 1325 1312 1318 0 +3.13(+0.24%)
Jul 06, 2011 1315 1322 1311 1315 0 +0.20(+0.02%)
Jul 05, 2011 1315 1321 1309 1315 0 -6.96(-0.53%)
Jul 01, 2011 1322 1322 1322 0 +0.92(+0.07%)
Jun 30, 2011 1320 1326 1314 1321 0 +0.74(+0.06%)
Jun 29, 2011 1310 1326 1309 1320 0 +28.12(+2.18%)
Jun 28, 2011 1282 1297 1281 1292 0 +5.94(+0.46%)
Jun 27, 2011 1277 1292 1273 1286 0 -5.50(-0.43%)
Jun 24, 2011 1299 1303 1288 1291 0 +7.49(+0.58%)
Jun 23, 2011 1273 1287 1266 1284 0 +5.20(+0.41%)
Jun 22, 2011 1283 1293 1276 1279 0 -11.07(-0.86%)
Jun 21, 2011 1284 1296 1281 1290 0 +5.30(+0.41%)
Jun 20, 2011 1283 1287 1282 1284 0 +8.07(+0.63%)
Jun 17, 2011 1280 1283 1272 1276 0 +0.63(+0.05%)
Jun 16, 2011 1275 1285 1266 1276 0 -11.24(-0.87%)
Jun 15, 2011 1292 1296 1276 1287 0 -14.14(-1.09%)
Jun 14, 2011 1292 1304 1291 1301 0 +28.97(+2.28%)
Jun 13, 2011 1275 1280 1266 1272 0 -2.50(-0.20%)
Jun 10, 2011 1287 1289 1271 1275 0 -25.96(-2.00%)
Jun 09, 2011 1296 1306 1292 1301 0 +14.70(+1.14%)
Jun 08, 2011 1289 1295 1281 1286 0 +6.40(+0.50%)
Jun 07, 2011 1287 1292 1277 1279 0 -17.87(-1.38%)
Jun 06, 2011 1304 1308 1293 1297 0 -5.75(-0.44%)
Jun 03, 2011 1299 1311 1298 1303 0 +71.80(+5.83%)
May 24, 2011 1233 1239 1227 1231 0 +0.74(+0.06%)
May 23, 2011 1226 1240 1225 1231 0 -12.33(-0.99%)
May 20, 2011 1250 1254 1241 1243 0 -16.79(-1.33%)
May 19, 2011 1252 1261 1247 1260 0 -7.70(-0.61%)
May 18, 2011 1261 1272 1258 1267 0 +3.26(+0.26%)
May 17, 2011 1257 1266 1250 1264 0 -2.74(-0.22%)
May 16, 2011 1265 1280 1264 1267 0 -3.28(-0.26%)
May 13, 2011 1273 1287 1267 1270 0 -4.73(-0.37%)
May 12, 2011 1268 1280 1263 1275 0 -0.23(-0.02%)
May 11, 2011 1280 1285 1268 1275 0 -24.29(-1.87%)
May 10, 2011 1294 1303 1292 1299 0 +1.93(+0.15%)
May 09, 2011 1294 1300 1285 1297 0 +0.97(+0.07%)
May 06, 2011 1301 1310 1289 1296 0 +4.48(+0.35%)
May 05, 2011 1298 1305 1286 1292 0 -10.27(-0.79%)
May 04, 2011 1303 1311 1295 1302 0 -1.36(-0.10%)
May 03, 2011 1313 1315 1295 1304 0 -9.40(-0.72%)
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.