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, 2015 1134 1141 1129 1132 0 -22.73(-1.97%)
Apr 29, 2015 1158 1159 1149 1155 0 -6.24(-0.54%)
Apr 28, 2015 1162 1167 1158 1161 0 -8.53(-0.73%)
Apr 27, 2015 1181 1183 1167 1170 0 -15.77(-1.33%)
Apr 24, 2015 1186 1188 1183 1186 0 +3.22(+0.27%)
Apr 23, 2015 1176 1185 1166 1182 0 +0.73(+0.06%)
Apr 22, 2015 1180 1184 1176 1182 0 -11.64(-0.98%)
Apr 21, 2015 1193 1195 1190 1193 0 +18.37(+1.56%)
Apr 20, 2015 1175 1180 1173 1175 0 -5.07(-0.43%)
Apr 17, 2015 1180 1184 1173 1180 0 +8.54(+0.73%)
Apr 16, 2015 1170 1174 1167 1171 0 -8.23(-0.70%)
Apr 15, 2015 1180 1185 1175 1180 0 -3.68(-0.31%)
Apr 14, 2015 1178 1184 1177 1183 0 +11.71(+1.00%)
Apr 13, 2015 1174 1176 1167 1172 0 -3.78(-0.32%)
Apr 10, 2015 1170 1176 1163 1175 0 -0.67(-0.06%)
Apr 09, 2015 1173 1177 1166 1176 0 +16.04(+1.38%)
Apr 08, 2015 1161 1164 1155 1160 0 +5.85(+0.51%)
Apr 07, 2015 1159 1161 1152 1154 0 -4.70(-0.41%)
Apr 06, 2015 1154 1165 1152 1159 0 +36.60(+3.26%)
Apr 02, 2015 1122 1122 1122 1122 0 +25.05(+2.28%)
Apr 01, 2015 1094 1099 1090 1097 0 -5.04(-0.46%)
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%)
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.