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 (%)
Oct 31, 2014 984.09 994.95 977.47 992.72 0 +19.78(+2.03%)
Oct 30, 2014 969.51 976.70 965.66 972.94 0 +2.78(+0.29%)
Oct 28, 2014 976.35 979.42 965.73 970.15 0 -11.97(-1.22%)
Oct 27, 2014 985.12 982.12 968.98 982.12 0 +7.83(+0.80%)
Oct 24, 2014 969.51 976.31 966.85 974.29 0 +5.88(+0.61%)
Oct 23, 2014 965.14 973.57 964.23 968.42 0 -1.91(-0.20%)
Oct 21, 2014 962.48 971.18 961.20 970.33 0 -2.09(-0.21%)
Oct 20, 2014 971.54 977.24 964.70 972.42 0 +26.41(+2.79%)
Oct 17, 2014 946.02 947.91 942.95 946.01 0 -17.15(-1.78%)
Oct 16, 2014 953.95 967.28 951.47 963.16 0 +10.10(+1.06%)
Oct 15, 2014 952.12 955.39 942.87 953.06 0 +0.32(+0.03%)
Oct 14, 2014 957.46 963.84 948.00 952.75 0 +5.59(+0.59%)
Oct 13, 2014 952.03 952.03 945.43 947.16 0 -8.12(-0.85%)
Oct 10, 2014 963.84 966.33 953.84 955.27 0 -15.27(-1.57%)
Oct 09, 2014 980.10 980.93 967.92 970.54 0 -31.64(-3.16%)
Oct 08, 2014 990.57 1003 984.10 1002 0 +6.04(+0.61%)
Oct 07, 2014 1000 1004 995.13 996.14 0 +0.50(+0.05%)
Oct 06, 2014 995.77 999.77 992.20 995.64 0 +8.54(+0.86%)
Oct 03, 2014 990.41 993.04 983.91 987.10 0 +9.28(+0.95%)
Oct 02, 2014 979.23 981.02 968.61 977.82 0 -8.96(-0.91%)
Oct 01, 2014 993.01 994.18 984.07 986.78 0 -5.97(-0.60%)
Sep 30, 2014 993.77 995.26 990.30 992.75 0 -10.69(-1.07%)
Sep 29, 2014 999.47 1005 999.12 1003 0 -3.83(-0.38%)
Sep 26, 2014 1004 1011 1003 1007 0 +11.01(+1.10%)
Sep 25, 2014 1004 1008 995.68 996.26 0 -2.28(-0.23%)
Sep 19, 2014 1001 1002 995.42 998.54 0 +2.68(+0.27%)
Sep 18, 2014 995.24 998.54 994.25 995.86 0 +1.69(+0.17%)
Sep 17, 2014 994.30 998.06 992.73 994.18 0 -7.59(-0.76%)
Sep 16, 2014 995.83 1004 994.37 1002 0 +7.16(+0.72%)
Sep 15, 2014 995.90 997.75 993.12 994.61 0 -0.64(-0.06%)
Sep 12, 2014 994.50 997.10 992.95 995.25 0 +0.28(+0.03%)
Sep 11, 2014 994.58 995.72 995.06 994.97 0 -3.65(-0.37%)
Sep 10, 2014 994.88 999.55 994.17 998.61 0 +12.02(+1.22%)
Sep 09, 2014 991.52 992.30 984.36 986.59 0 -12.33(-1.23%)
Sep 08, 2014 999.33 1003 996.19 998.92 0 -1.16(-0.12%)
Sep 05, 2014 1001 1003 996.53 1000 0 -4.56(-0.45%)
Sep 04, 2014 1003 1009 1002 1005 0 +2.12(+0.21%)
Sep 03, 2014 1003 1005 999.39 1003 0 +5.30(+0.53%)
Sep 02, 2014 996.99 1000 995.29 997.22 0 +7.38(+0.75%)
Aug 29, 2014 989.84 989.84 989.84 0 -6.32(-0.63%)
Aug 28, 2014 994.74 997.37 993.21 996.16 0 -0.92(-0.09%)
Aug 27, 2014 997.84 998.90 995.52 997.08 0 -2.28(-0.23%)
Aug 26, 2014 996.38 1001 995.94 999.37 0 +0.98(+0.10%)
Aug 25, 2014 997.92 1001 996.61 998.39 0 +12.45(+1.26%)
Aug 22, 2014 988.62 990.33 983.99 985.94 0 -9.38(-0.94%)
Aug 21, 2014 993.09 997.06 992.71 995.32 0 +0.95(+0.10%)
Aug 20, 2014 994.10 1001 992.41 994.37 0 -8.78(-0.88%)
Aug 19, 2014 1002 1005 1001 1003 0 +1.85(+0.18%)
Aug 18, 2014 1000 1003 998.00 1001 0 -0.73(-0.07%)
Aug 15, 2014 1002 1004 997.03 1002 0 -0.75(-0.07%)
Aug 14, 2014 999.37 1003 997.36 1003 0 +2.16(+0.22%)
Aug 13, 2014 1001 1002 997.16 1001 0 +3.97(+0.40%)
Aug 12, 2014 995.49 1006 991.62 996.65 0 +0.22(+0.02%)
Aug 11, 2014 995.46 999.55 993.18 996.44 0 +2.65(+0.27%)
Aug 08, 2014 982.32 994.00 980.95 993.78 0 -0.82(-0.08%)
Aug 07, 2014 997.92 1010 989.51 994.60 0 +18.18(+1.86%)
Aug 06, 2014 973.91 980.07 973.74 976.42 0 -1.14(-0.12%)
Aug 05, 2014 982.89 984.03 975.12 977.56 0 -12.52(-1.26%)
Aug 04, 2014 984.98 990.92 982.72 990.08 0 +8.56(+0.87%)
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.