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 (%)
Feb 28, 2017 1001 1004 998.38 1000 0 -0.83(-0.08%)
Feb 27, 2017 1003 1005 999.16 1001 0 -2.34(-0.23%)
Feb 24, 2017 992.77 1007 992.56 1004 0 +7.02(+0.70%)
Feb 23, 2017 992.97 999.94 990.19 996.54 0 +2.57(+0.26%)
Feb 22, 2017 988.85 995.66 988.42 993.97 0 +2.28(+0.23%)
Feb 21, 2017 990.18 993.14 987.55 991.69 0 -8.29(-0.83%)
Feb 17, 2017 999.98 999.98 999.98 999.98 0 -2.03(-0.20%)
Feb 16, 2017 1001 1004 997.92 1002 0 +2.15(+0.22%)
Feb 15, 2017 994.03 1000 992.99 999.86 0 +3.23(+0.32%)
Feb 14, 2017 995.56 998.13 993.32 996.63 0 -2.71(-0.27%)
Feb 13, 2017 996.72 1001 995.33 999.34 0 +6.47(+0.65%)
Feb 10, 2017 991.32 994.48 989.88 992.86 0 +1.76(+0.18%)
Feb 09, 2017 991.94 994.28 987.14 991.10 0 -2.20(-0.22%)
Feb 08, 2017 991.56 994.04 990.15 993.30 0 +4.71(+0.48%)
Feb 07, 2017 988.89 991.15 986.64 988.59 0 +3.75(+0.38%)
Feb 06, 2017 982.46 985.08 979.01 984.85 0 -0.84(-0.09%)
Feb 03, 2017 983.20 988.33 981.96 985.68 0 -0.04(-0.00%)
Feb 02, 2017 984.63 986.65 981.25 985.72 0 +2.95(+0.30%)
Feb 01, 2017 983.50 987.14 979.40 982.77 0 -18.68(-1.87%)
Jan 31, 2017 999.75 1010 984.85 1001 0 -9.92(-0.98%)
Jan 30, 2017 1005 1016 1003 1011 0 +3.54(+0.35%)
Jan 27, 2017 1007 1011 1004 1008 0 -2.01(-0.20%)
Jan 26, 2017 1011 1015 1007 1010 0 -0.76(-0.08%)
Jan 25, 2017 1001 1011 1001 1011 0 +14.73(+1.48%)
Jan 24, 2017 993.12 999.42 992.46 995.87 0 -5.97(-0.60%)
Jan 23, 2017 990.69 1003 989.32 1002 0 +16.53(+1.68%)
Jan 20, 2017 984.88 987.27 982.81 985.31 0 +2.14(+0.22%)
Jan 19, 2017 982.88 985.58 978.72 983.17 0 -0.67(-0.07%)
Jan 18, 2017 988.12 988.57 982.57 983.85 0 -8.30(-0.84%)
Jan 17, 2017 991.02 994.12 988.38 992.14 0 -7.09(-0.71%)
Jan 13, 2017 999.23 999.23 999.23 999.23 0 +2.91(+0.29%)
Jan 12, 2017 994.77 996.97 991.78 996.32 0 +2.48(+0.25%)
Jan 11, 2017 988.34 994.23 985.11 993.83 0 +7.22(+0.73%)
Jan 10, 2017 985.62 989.26 984.07 986.61 0 -0.72(-0.07%)
Jan 09, 2017 990.14 990.55 986.15 987.33 0 -1.16(-0.12%)
Jan 06, 2017 989.32 991.77 987.09 988.48 0 -6.71(-0.67%)
Jan 05, 2017 992.08 996.33 991.67 995.20 0 +4.10(+0.41%)
Jan 04, 2017 987.76 991.59 987.14 991.09 0 +13.24(+1.35%)
Jan 03, 2017 970.93 978.66 969.90 977.86 0 +7.87(+0.81%)
Dec 30, 2016 969.98 969.98 969.98 969.98 0 +7.74(+0.80%)
Dec 29, 2016 962.67 965.74 960.21 962.25 0 -10.66(-1.10%)
Dec 28, 2016 973.56 977.98 969.85 972.90 0 -13.10(-1.33%)
Dec 27, 2016 980.42 989.87 980.01 986.00 0 -10.71(-1.07%)
Dec 23, 2016 996.72 996.72 996.72 996.72 0 +0.07(+0.01%)
Dec 22, 2016 989.81 998.51 987.43 996.65 0 +5.47(+0.55%)
Dec 21, 2016 990.63 994.34 988.01 991.18 0 -4.00(-0.40%)
Dec 20, 2016 995.44 997.12 993.23 995.17 0 +1.76(+0.18%)
Dec 19, 2016 992.33 996.15 989.80 993.41 0 +10.60(+1.08%)
Dec 16, 2016 984.12 986.92 980.68 982.82 0 -10.30(-1.04%)
Dec 15, 2016 990.64 998.30 984.81 993.12 0 +3.00(+0.30%)
Dec 14, 2016 1001 1007 988.81 990.12 0 -16.31(-1.62%)
Dec 13, 2016 1004 1008 1003 1006 0 +3.67(+0.37%)
Dec 12, 2016 999.24 1006 996.87 1003 0 -6.33(-0.63%)
Dec 09, 2016 1005 1011 1002 1009 0 +3.11(+0.31%)
Dec 08, 2016 1002 1007 1000 1006 0 +2.22(+0.22%)
Dec 07, 2016 994.23 1005 993.22 1004 0 +20.04(+2.04%)
Dec 06, 2016 981.02 985.62 977.97 983.72 0 +1.21(+0.12%)
Dec 05, 2016 979.68 985.10 979.17 982.51 0 +4.48(+0.46%)
Dec 02, 2016 977.55 979.62 974.38 978.03 0 +4.76(+0.49%)
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.