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, 2019 1034 1036 1029 1033 0 +0.91(+0.09%)
Apr 29, 2019 1032 1036 1030 1032 0 -1.06(-0.10%)
Apr 26, 2019 1029 1035 1026 1033 0 +1.61(+0.16%)
Apr 25, 2019 1029 1034 1027 1031 0 -4.29(-0.41%)
Apr 24, 2019 1040 1048 1031 1035 0 -17.88(-1.70%)
Apr 23, 2019 1050 1054 1047 1053 0 +4.55(+0.43%)
Apr 22, 2019 1051 1053 1047 1049 0 -11.54(-1.09%)
Apr 18, 2019 1062 1065 1058 1060 0 -11.77(-1.10%)
Apr 17, 2019 1090 1092 1061 1072 0 -2.44(-0.23%)
Apr 16, 2019 1075 1078 1072 1075 0 +10.42(+0.98%)
Apr 15, 2019 1064 1067 1061 1064 0 -3.11(-0.29%)
Apr 12, 2019 1068 1070 1065 1067 0 +6.95(+0.66%)
Apr 11, 2019 1063 1064 1058 1060 0 -2.60(-0.24%)
Apr 10, 2019 1065 1066 1060 1063 0 -6.13(-0.57%)
Apr 09, 2019 1073 1074 1068 1069 0 +1.90(+0.18%)
Apr 08, 2019 1068 1070 1065 1067 0 +4.18(+0.39%)
Apr 05, 2019 1061 1064 1059 1063 0 +2.76(+0.26%)
Apr 04, 2019 1056 1061 1054 1060 0 +5.97(+0.57%)
Apr 03, 2019 1058 1059 1053 1054 0 -1.92(-0.18%)
Apr 02, 2019 1059 1059 1053 1056 0 -2.37(-0.22%)
Apr 01, 2019 1057 1060 1055 1058 0 +11.09(+1.06%)
Mar 29, 2019 1051 1051 1046 1047 0 -4.19(-0.40%)
Mar 28, 2019 1059 1060 1047 1052 0 -3.34(-0.32%)
Mar 27, 2019 1057 1059 1051 1055 0 -3.11(-0.29%)
Mar 26, 2019 1058 1064 1055 1058 0 +19.32(+1.86%)
Mar 25, 2019 1039 1041 1034 1039 0 -1.04(-0.10%)
Mar 22, 2019 1054 1055 1039 1040 0 -9.20(-0.88%)
Mar 21, 2019 1043 1053 1043 1049 0 +3.73(+0.36%)
Mar 20, 2019 1051 1054 1035 1045 0 +0.62(+0.06%)
Mar 19, 2019 1050 1051 1044 1045 0 -5.33(-0.51%)
Mar 18, 2019 1059 1061 1044 1050 0 +2.69(+0.26%)
Mar 15, 2019 1044 1049 1043 1047 0 +6.95(+0.67%)
Mar 14, 2019 1042 1043 1037 1040 0 -12.54(-1.19%)
Mar 13, 2019 1045 1055 1043 1053 0 +1.92(+0.18%)
Mar 12, 2019 1051 1058 1049 1051 0 +12.38(+1.19%)
Mar 11, 2019 1040 1045 1032 1039 0 +11.19(+1.09%)
Mar 08, 2019 1023 1029 1019 1027 0 -2.62(-0.25%)
Mar 07, 2019 1031 1037 1025 1030 0 -5.37(-0.52%)
Mar 06, 2019 1032 1040 1030 1035 0 +3.36(+0.33%)
Mar 05, 2019 1029 1034 1027 1032 0 +9.08(+0.89%)
Mar 04, 2019 1026 1027 1019 1023 0 -5.71(-0.56%)
Mar 01, 2019 1033 1033 1025 1029 0 -9.25(-0.89%)
Feb 28, 2019 1039 1041 1035 1038 0 -10.65(-1.02%)
Feb 27, 2019 1049 1054 1043 1049 0 -4.91(-0.47%)
Feb 26, 2019 1048 1055 1046 1053 0 +1.45(+0.14%)
Feb 25, 2019 1057 1059 1051 1052 0 +0.93(+0.09%)
Feb 22, 2019 1045 1052 1045 1051 0 +12.88(+1.24%)
Feb 21, 2019 1042 1043 1036 1038 0 -7.11(-0.68%)
Feb 20, 2019 1045 1050 1044 1045 0 -2.86(-0.27%)
Feb 19, 2019 1045 1051 1044 1048 0 -7.37(-0.70%)
Feb 15, 2019 1046 1057 1045 1056 0 +19.25(+1.86%)
Feb 14, 2019 1037 1041 1032 1036 0 -1.73(-0.17%)
Feb 13, 2019 1039 1042 1037 1038 0 +4.88(+0.47%)
Feb 12, 2019 1032 1036 1029 1033 0 -3.04(-0.29%)
Feb 11, 2019 1023 1039 1020 1036 0 +11.86(+1.16%)
Feb 08, 2019 1017 1028 1015 1024 0 +4.04(+0.40%)
Feb 07, 2019 1024 1025 1014 1020 0 +0.31(+0.03%)
Feb 06, 2019 1021 1025 1018 1020 0 -1.26(-0.12%)
Feb 05, 2019 1019 1024 1019 1021 0 +12.08(+1.20%)
Feb 04, 2019 1006 1013 1003 1009 0 -3.68(-0.36%)
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.