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 30, 2017 1066 1066 1058 1062 0 +3.13(+0.30%)
Jun 29, 2017 1064 1064 1055 1059 0 -10.39(-0.97%)
Jun 28, 2017 1065 1071 1062 1070 0 -5.89(-0.55%)
Jun 27, 2017 1080 1083 1075 1076 0 -8.60(-0.79%)
Jun 26, 2017 1091 1093 1084 1084 0 -1.51(-0.14%)
Jun 23, 2017 1084 1087 1082 1086 0 +0.01(+0.00%)
Jun 22, 2017 1083 1088 1081 1086 0 -3.40(-0.31%)
Jun 21, 2017 1090 1091 1086 1089 0 -7.18(-0.65%)
Jun 20, 2017 1101 1101 1096 1096 0 -4.98(-0.45%)
Jun 19, 2017 1100 1103 1099 1101 0 +8.73(+0.80%)
Jun 16, 2017 1091 1094 1090 1092 0 +0.76(+0.07%)
Jun 15, 2017 1091 1093 1087 1092 0 -4.68(-0.43%)
Jun 14, 2017 1099 1100 1094 1096 0 +2.85(+0.26%)
Jun 13, 2017 1096 1097 1090 1094 0 -2.73(-0.25%)
Jun 12, 2017 1096 1101 1086 1096 0 +11.07(+1.02%)
Jun 09, 2017 1089 1090 1079 1085 0 -17.92(-1.62%)
Jun 08, 2017 1112 1112 1098 1103 0 -1.95(-0.18%)
Jun 07, 2017 1109 1111 1103 1105 0 -6.36(-0.57%)
Jun 06, 2017 1112 1115 1109 1111 0 +1.42(+0.13%)
Jun 05, 2017 1110 1112 1107 1110 0 -2.30(-0.21%)
Jun 02, 2017 1107 1114 1106 1112 0 +15.00(+1.37%)
Jun 01, 2017 1093 1099 1092 1097 0 +10.20(+0.94%)
May 31, 2017 1088 1090 1080 1087 0 +10.69(+0.99%)
May 30, 2017 1075 1079 1072 1076 0 +0.52(+0.05%)
May 26, 2017 1071 1077 1069 1076 0 +5.52(+0.52%)
May 25, 2017 1067 1072 1066 1070 0 +4.63(+0.43%)
May 24, 2017 1061 1071 1058 1066 0 -4.81(-0.45%)
May 23, 2017 1074 1075 1069 1071 0 -4.64(-0.43%)
May 22, 2017 1079 1079 1072 1075 0 -0.29(-0.03%)
May 19, 2017 1076 1077 1072 1076 0 -2.06(-0.19%)
May 18, 2017 1074 1079 1073 1078 0 +5.30(+0.49%)
May 17, 2017 1079 1080 1071 1072 0 -1.47(-0.14%)
May 16, 2017 1072 1076 1069 1074 0 +0.68(+0.06%)
May 15, 2017 1073 1075 1072 1073 0 -3.02(-0.28%)
May 12, 2017 1076 1080 1075 1076 0 +0.19(+0.02%)
May 11, 2017 1075 1077 1072 1076 0 -6.38(-0.59%)
May 10, 2017 1081 1084 1079 1082 0 -5.22(-0.48%)
May 09, 2017 1086 1088 1083 1087 0 +7.35(+0.68%)
May 08, 2017 1082 1082 1078 1080 0 -0.88(-0.08%)
May 05, 2017 1075 1081 1074 1081 0 +6.83(+0.64%)
May 04, 2017 1071 1075 1068 1074 0 +2.95(+0.28%)
May 03, 2017 1071 1074 1067 1071 0 -0.38(-0.04%)
May 02, 2017 1072 1075 1069 1072 0 -0.93(-0.09%)
May 01, 2017 1069 1073 1068 1073 0 +6.43(+0.60%)
Apr 28, 2017 1067 1067 1063 1066 0 -4.62(-0.43%)
Apr 27, 2017 1071 1074 1069 1071 0 +30.46(+2.93%)
Apr 26, 2017 1044 1045 1039 1040 0 -5.22(-0.50%)
Apr 25, 2017 1047 1048 1044 1046 0 +11.29(+1.09%)
Apr 24, 2017 1035 1037 1032 1034 0 +1.94(+0.19%)
Apr 21, 2017 1034 1036 1030 1032 0 -9.23(-0.89%)
Apr 20, 2017 1042 1049 1032 1042 0 -7.89(-0.75%)
Apr 19, 2017 1035 1050 1031 1049 0 +15.59(+1.51%)
Apr 18, 2017 1035 1036 1032 1034 0 -3.39(-0.33%)
Apr 17, 2017 1035 1038 1034 1037 0 +8.07(+0.78%)
Apr 13, 2017 1032 1032 1028 1029 0 -5.35(-0.52%)
Apr 12, 2017 1035 1037 1032 1034 0 -1.39(-0.13%)
Apr 11, 2017 1033 1036 1030 1036 0 -1.08(-0.10%)
Apr 10, 2017 1037 1039 1034 1037 0 -1.14(-0.11%)
Apr 07, 2017 1040 1041 1037 1038 0 -2.01(-0.19%)
Apr 06, 2017 1040 1042 1037 1040 0 -10.06(-0.96%)
Apr 05, 2017 1052 1055 1049 1050 0 -4.67(-0.44%)
Apr 04, 2017 1054 1056 1052 1055 0 +0.25(+0.02%)
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.