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 (%)
Jul 31, 2017 1087 1089 1083 1087 0 -1.00(-0.09%)
Jul 28, 2017 1082 1089 1077 1088 0 -2.49(-0.23%)
Jul 27, 2017 1076 1092 1074 1090 0 +15.20(+1.41%)
Jul 26, 2017 1073 1077 1068 1075 0 +0.08(+0.01%)
Jul 25, 2017 1072 1077 1071 1075 0 -2.15(-0.20%)
Jul 24, 2017 1079 1081 1073 1077 0 -6.52(-0.60%)
Jul 21, 2017 1085 1089 1082 1084 0 -3.16(-0.29%)
Jul 20, 2017 1071 1089 1070 1087 0 +16.75(+1.57%)
Jul 19, 2017 1069 1072 1063 1070 0 +5.26(+0.49%)
Jul 18, 2017 1061 1065 1060 1065 0 +6.90(+0.65%)
Jul 17, 2017 1060 1062 1054 1058 0 -3.06(-0.29%)
Jul 14, 2017 1061 1062 1058 1061 0 +4.17(+0.39%)
Jul 13, 2017 1053 1058 1052 1057 0 -1.72(-0.16%)
Jul 12, 2017 1055 1061 1053 1058 0 +12.40(+1.19%)
Jul 11, 2017 1042 1048 1039 1046 0 +8.58(+0.83%)
Jul 10, 2017 1036 1041 1034 1037 0 +15.97(+1.56%)
Jul 07, 2017 1023 1026 1017 1021 0 -21.37(-2.05%)
Jul 06, 2017 1044 1045 1041 1043 0 -15.60(-1.47%)
Jul 05, 2017 1055 1060 1054 1058 0 +5.40(+0.51%)
Jul 03, 2017 1052 1057 1051 1053 0 -9.35(-0.88%)
Jun 30, 2017 1066 1066 1058 1062 0 +3.13(+0.30%)
Jun 29, 2017 1064 1064 1055 1059 0 -10.39(-0.97%)
Jun 28, 2017 1065 1071 1062 1070 0 -5.89(-0.55%)
Jun 27, 2017 1080 1083 1075 1076 0 -8.60(-0.79%)
Jun 26, 2017 1091 1093 1084 1084 0 -1.51(-0.14%)
Jun 23, 2017 1084 1087 1082 1086 0 +0.01(+0.00%)
Jun 22, 2017 1083 1088 1081 1086 0 -3.40(-0.31%)
Jun 21, 2017 1090 1091 1086 1089 0 -7.18(-0.65%)
Jun 20, 2017 1101 1101 1096 1096 0 -4.98(-0.45%)
Jun 19, 2017 1100 1103 1099 1101 0 +8.73(+0.80%)
Jun 16, 2017 1091 1094 1090 1092 0 +0.76(+0.07%)
Jun 15, 2017 1091 1093 1087 1092 0 -4.68(-0.43%)
Jun 14, 2017 1099 1100 1094 1096 0 +2.85(+0.26%)
Jun 13, 2017 1096 1097 1090 1094 0 -2.73(-0.25%)
Jun 12, 2017 1096 1101 1086 1096 0 +11.07(+1.02%)
Jun 09, 2017 1089 1090 1079 1085 0 -17.92(-1.62%)
Jun 08, 2017 1112 1112 1098 1103 0 -1.95(-0.18%)
Jun 07, 2017 1109 1111 1103 1105 0 -6.36(-0.57%)
Jun 06, 2017 1112 1115 1109 1111 0 +1.42(+0.13%)
Jun 05, 2017 1110 1112 1107 1110 0 -2.30(-0.21%)
Jun 02, 2017 1107 1114 1106 1112 0 +15.00(+1.37%)
Jun 01, 2017 1093 1099 1092 1097 0 +10.20(+0.94%)
May 31, 2017 1088 1090 1080 1087 0 +10.69(+0.99%)
May 30, 2017 1075 1079 1072 1076 0 +0.52(+0.05%)
May 26, 2017 1071 1077 1069 1076 0 +5.52(+0.52%)
May 25, 2017 1067 1072 1066 1070 0 +4.63(+0.43%)
May 24, 2017 1061 1071 1058 1066 0 -4.81(-0.45%)
May 23, 2017 1074 1075 1069 1071 0 -4.64(-0.43%)
May 22, 2017 1079 1079 1072 1075 0 -0.29(-0.03%)
May 19, 2017 1076 1077 1072 1076 0 -2.06(-0.19%)
May 18, 2017 1074 1079 1073 1078 0 +5.30(+0.49%)
May 17, 2017 1079 1080 1071 1072 0 -1.47(-0.14%)
May 16, 2017 1072 1076 1069 1074 0 +0.68(+0.06%)
May 15, 2017 1073 1075 1072 1073 0 -3.02(-0.28%)
May 12, 2017 1076 1080 1075 1076 0 +0.19(+0.02%)
May 11, 2017 1075 1077 1072 1076 0 -6.38(-0.59%)
May 10, 2017 1081 1084 1079 1082 0 -5.22(-0.48%)
May 09, 2017 1086 1088 1083 1087 0 +7.35(+0.68%)
May 08, 2017 1082 1082 1078 1080 0 -0.88(-0.08%)
May 05, 2017 1075 1081 1074 1081 0 +6.83(+0.64%)
May 04, 2017 1071 1075 1068 1074 0 +2.95(+0.28%)
May 03, 2017 1071 1074 1067 1071 0 -0.38(-0.04%)
May 02, 2017 1072 1075 1069 1072 0 -0.93(-0.09%)
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.