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 (%)
Mar 31, 2015 1106 1107 1100 1102 0 -6.61(-0.60%)
Mar 30, 2015 1108 1112 1104 1109 0 +5.15(+0.47%)
Mar 27, 2015 1102 1106 1099 1104 0 +11.35(+1.04%)
Mar 26, 2015 1094 1104 1079 1092 0 -2.29(-0.21%)
Mar 25, 2015 1104 1105 1094 1095 0 -5.71(-0.52%)
Mar 24, 2015 1105 1107 1099 1100 0 -9.87(-0.89%)
Mar 23, 2015 1109 1117 1106 1110 0 +19.27(+1.77%)
Mar 20, 2015 1082 1093 1077 1091 0 +20.09(+1.88%)
Mar 19, 2015 1074 1076 1068 1071 0 -4.89(-0.45%)
Mar 18, 2015 1064 1079 1061 1076 0 +32.43(+3.11%)
Mar 17, 2015 1043 1046 1040 1043 0 +5.16(+0.50%)
Mar 16, 2015 1038 1043 1037 1038 0 +6.16(+0.60%)
Mar 13, 2015 1034 1035 1029 1032 0 -5.61(-0.54%)
Mar 12, 2015 1035 1039 1030 1038 0 +10.82(+1.05%)
Mar 11, 2015 1026 1030 1024 1027 0 +3.26(+0.32%)
Mar 10, 2015 1025 1028 1022 1024 0 -10.39(-1.00%)
Mar 09, 2015 1033 1035 1030 1034 0 -4.62(-0.44%)
Mar 06, 2015 1041 1042 1035 1039 0 +2.37(+0.23%)
Mar 05, 2015 1033 1038 1031 1036 0 +10.80(+1.05%)
Mar 04, 2015 1024 1027 1022 1025 0 -2.53(-0.25%)
Mar 03, 2015 1029 1032 1026 1028 0 -7.13(-0.69%)
Mar 02, 2015 1030 1036 1027 1035 0 +1.26(+0.12%)
Feb 27, 2015 1035 1037 1031 1034 0 -3.77(-0.36%)
Feb 26, 2015 1037 1040 1034 1038 0 +2.87(+0.28%)
Feb 25, 2015 1035 1037 1032 1035 0 -4.18(-0.40%)
Feb 24, 2015 1034 1040 1027 1039 0 +9.72(+0.94%)
Feb 23, 2015 1028 1031 1025 1029 0 +0.51(+0.05%)
Feb 20, 2015 1022 1029 1021 1029 0 +6.26(+0.61%)
Feb 19, 2015 1021 1024 1019 1022 0 +2.03(+0.20%)
Feb 18, 2015 1018 1023 1015 1020 0 +1.77(+0.17%)
Feb 17, 2015 1019 1023 1015 1019 0 -7.90(-0.77%)
Feb 13, 2015 1027 1027 1027 1027 0 +5.39(+0.53%)
Feb 12, 2015 1016 1021 1011 1021 0 +0.82(+0.08%)
Feb 11, 2015 1012 1023 1010 1020 0 +3.98(+0.39%)
Feb 10, 2015 1011 1017 1007 1016 0 +15.90(+1.59%)
Feb 09, 2015 1004 1006 999.40 1000 0 -2.83(-0.28%)
Feb 06, 2015 1004 1008 1001 1003 0 -5.12(-0.51%)
Feb 05, 2015 1004 1010 1002 1008 0 +2.72(+0.27%)
Feb 04, 2015 1000 1011 997.71 1006 0 +4.40(+0.44%)
Feb 03, 2015 999.01 1003 995.35 1001 0 -7.91(-0.78%)
Feb 02, 2015 1005 1010 996.18 1009 0 +6.13(+0.61%)
Jan 30, 2015 1006 1011 1001 1003 0 -7.63(-0.75%)
Jan 29, 2015 1010 1013 1003 1011 0 +0.72(+0.07%)
Jan 28, 2015 1035 1039 1008 1010 0 -12.27(-1.20%)
Jan 27, 2015 1027 1029 1018 1022 0 -4.66(-0.45%)
Jan 26, 2015 1020 1027 1017 1027 0 +9.79(+0.96%)
Jan 23, 2015 1015 1021 1014 1017 0 -3.40(-0.33%)
Jan 22, 2015 1016 1023 1013 1021 0 +1.14(+0.11%)
Jan 21, 2015 1014 1021 1012 1019 0 +10.66(+1.06%)
Jan 20, 2015 1010 1012 1003 1009 0 +10.57(+1.06%)
Jan 16, 2015 996.29 998.81 993.55 998.14 0 +1.86(+0.19%)
Jan 15, 2015 996.83 998.02 994.23 996.28 0 +10.29(+1.04%)
Jan 14, 2015 987.38 989.67 980.02 986.00 0 +2.78(+0.28%)
Jan 13, 2015 983.22 983.22 983.22 983.22 0 +12.90(+1.33%)
Jan 12, 2015 968.17 972.69 962.42 970.32 0 +1.49(+0.15%)
Jan 09, 2015 972.64 975.03 967.83 968.83 0 -8.60(-0.88%)
Jan 08, 2015 970.69 978.31 970.20 977.43 0 +12.29(+1.27%)
Jan 07, 2015 964.81 971.05 960.29 965.15 0 +4.20(+0.44%)
Jan 06, 2015 964.94 966.10 954.91 960.95 0 -8.49(-0.88%)
Jan 05, 2015 971.06 975.63 964.64 969.44 0 -6.41(-0.66%)
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.