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 (%)
Dec 29, 2017 1179 1179 1179 1179 0 -0.69(-0.06%)
Dec 28, 2017 1182 1184 1177 1179 0 -4.94(-0.42%)
Dec 27, 2017 1186 1189 1179 1184 0 -22.30(-1.85%)
Dec 26, 2017 1203 1207 1198 1207 0 +1.32(+0.11%)
Dec 22, 2017 1208 1211 1202 1205 0 -0.88(-0.07%)
Dec 21, 2017 1205 1209 1204 1206 0 +2.89(+0.24%)
Dec 20, 2017 1208 1209 1201 1203 0 -1.11(-0.09%)
Dec 19, 2017 1213 1214 1203 1204 0 -8.76(-0.72%)
Dec 18, 2017 1212 1215 1210 1213 0 +6.93(+0.57%)
Dec 15, 2017 1205 1208 1203 1206 0 -0.14(-0.01%)
Dec 14, 2017 1204 1211 1200 1206 0 -3.60(-0.30%)
Dec 13, 2017 1210 1214 1207 1210 0 -0.89(-0.07%)
Dec 12, 2017 1212 1216 1206 1211 0 +1.18(+0.10%)
Dec 11, 2017 1204 1210 1203 1210 0 +11.93(+1.00%)
Dec 08, 2017 1200 1201 1194 1198 0 +1.89(+0.16%)
Dec 07, 2017 1197 1200 1194 1196 0 +3.06(+0.26%)
Dec 06, 2017 1191 1195 1189 1193 0 +3.01(+0.25%)
Dec 05, 2017 1191 1195 1188 1190 0 +3.31(+0.28%)
Dec 04, 2017 1197 1199 1186 1186 0 -3.95(-0.33%)
Dec 01, 2017 1195 1197 1185 1190 0 -12.08(-1.00%)
Nov 30, 2017 1200 1207 1196 1202 0 +7.78(+0.65%)
Nov 29, 2017 1203 1205 1191 1195 0 -15.79(-1.30%)
Nov 28, 2017 1206 1213 1204 1210 0 +5.16(+0.43%)
Nov 27, 2017 1204 1206 1202 1205 0 -4.11(-0.34%)
Nov 24, 2017 1211 1212 1207 1209 0 +13.28(+1.11%)
Nov 22, 2017 1193 1197 1191 1196 0 +2.06(+0.17%)
Nov 21, 2017 1195 1200 1190 1194 0 +1.97(+0.17%)
Nov 20, 2017 1191 1194 1187 1192 0 +2.13(+0.18%)
Nov 17, 2017 1192 1193 1188 1190 0 -2.97(-0.25%)
Nov 16, 2017 1191 1197 1186 1193 0 +15.54(+1.32%)
Nov 15, 2017 1169 1179 1165 1177 0 -11.88(-1.00%)
Nov 14, 2017 1182 1192 1182 1189 0 +1.79(+0.15%)
Nov 13, 2017 1184 1188 1177 1188 0 -9.39(-0.78%)
Nov 10, 2017 1196 1200 1194 1197 0 +1.80(+0.15%)
Nov 09, 2017 1196 1198 1183 1195 0 -15.35(-1.27%)
Nov 08, 2017 1207 1219 1206 1210 0 +18.68(+1.57%)
Nov 07, 2017 1190 1192 1188 1192 0 +13.46(+1.14%)
Nov 06, 2017 1176 1180 1173 1178 0 -1.36(-0.12%)
Nov 03, 2017 1178 1181 1174 1180 0 +1.32(+0.11%)
Nov 02, 2017 1177 1180 1174 1178 0 -0.06(-0.01%)
Nov 01, 2017 1180 1183 1171 1178 0 -8.35(-0.70%)
Oct 31, 2017 1185 1189 1176 1187 0 +6.57(+0.56%)
Oct 30, 2017 1179 1187 1176 1180 0 -3.27(-0.28%)
Oct 27, 2017 1177 1184 1174 1183 0 +17.03(+1.46%)
Oct 26, 2017 1163 1169 1161 1166 0 +18.16(+1.58%)
Oct 25, 2017 1134 1150 1131 1148 0 -11.31(-0.98%)
Oct 24, 2017 1156 1165 1150 1160 0 +22.00(+1.93%)
Oct 23, 2017 1138 1140 1136 1138 0 +3.63(+0.32%)
Oct 20, 2017 1130 1135 1127 1134 0 -0.20(-0.02%)
Oct 19, 2017 1132 1136 1129 1134 0 -1.37(-0.12%)
Oct 18, 2017 1134 1138 1131 1136 0 +2.92(+0.26%)
Oct 17, 2017 1132 1134 1130 1133 0 -4.18(-0.37%)
Oct 16, 2017 1142 1144 1135 1137 0 +4.04(+0.36%)
Oct 13, 2017 1132 1135 1131 1133 0 +10.09(+0.90%)
Oct 12, 2017 1121 1124 1120 1123 0 +2.47(+0.22%)
Oct 11, 2017 1121 1123 1119 1120 0 +7.16(+0.64%)
Oct 10, 2017 1109 1115 1108 1113 0 +7.02(+0.63%)
Oct 09, 2017 1109 1112 1106 1106 0 +2.24(+0.20%)
Oct 06, 2017 1102 1105 1099 1104 0 -2.84(-0.26%)
Oct 05, 2017 1108 1109 1103 1107 0 +1.81(+0.16%)
Oct 04, 2017 1104 1106 1101 1105 0 +3.31(+0.30%)
Oct 03, 2017 1102 1103 1098 1101 0 +6.99(+0.64%)
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.