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 (%)
Nov 30, 2012 925.01 929.57 922.96 927.73 0 +7.57(+0.82%)
Nov 29, 2012 917.43 924.79 914.71 920.16 0 +10.93(+1.20%)
Nov 28, 2012 897.49 910.26 893.11 909.23 0 -9.11(-0.99%)
Nov 27, 2012 923.25 925.98 917.44 918.34 0 -5.83(-0.63%)
Nov 26, 2012 930.17 932.46 920.26 924.17 0 -11.87(-1.27%)
Nov 24, 2012 926.01 936.53 924.52 936.04 0 +0.00(+0.00%)
Nov 23, 2012 926.01 938.21 924.52 936.04 0 +28.79(+3.17%)
Nov 21, 2012 907.25 907.25 907.25 0 +10.36(+1.15%)
Nov 20, 2012 896.52 899.50 888.89 896.89 0 -16.85(-1.84%)
Nov 19, 2012 909.91 915.43 902.78 913.73 0 +38.35(+4.38%)
Nov 16, 2012 876.93 880.62 866.08 875.39 0 +27.46(+3.24%)
Nov 15, 2012 831.95 850.03 831.35 847.92 0 +41.61(+5.16%)
Nov 14, 2012 814.67 817.23 804.07 806.31 0 -8.80(-1.08%)
Nov 13, 2012 811.33 820.59 809.43 815.11 0 -1.71(-0.21%)
Nov 12, 2012 820.78 822.07 815.30 816.83 0 -6.87(-0.83%)
Nov 09, 2012 823.83 830.73 819.93 823.70 0 +2.00(+0.24%)
Nov 08, 2012 827.36 830.80 820.15 821.70 0 -8.74(-1.05%)
Nov 07, 2012 839.93 841.07 825.70 830.44 0 -17.21(-2.03%)
Nov 06, 2012 844.69 850.60 842.30 847.66 0 +13.33(+1.60%)
Nov 05, 2012 833.78 837.19 829.65 834.32 0 -1.28(-0.15%)
Nov 02, 2012 849.41 851.37 835.26 835.61 0 -19.87(-2.32%)
Nov 01, 2012 850.69 857.69 845.24 855.48 0 +4.83(+0.57%)
Oct 31, 2012 856.98 860.71 848.28 850.65 0 -2.05(-0.24%)
Oct 26, 2012 852.70 852.70 852.70 0 +10.37(+1.23%)
Oct 25, 2012 858.13 866.37 837.61 842.33 0 -16.07(-1.87%)
Oct 24, 2012 861.18 863.15 854.68 858.39 0 +2.07(+0.24%)
Oct 23, 2012 857.17 859.56 848.89 856.32 0 -13.23(-1.52%)
Oct 19, 2012 882.85 883.65 866.05 869.55 0 -5.62(-0.64%)
Oct 18, 2012 875.19 877.70 871.77 875.18 0 +10.02(+1.16%)
Oct 17, 2012 864.41 868.16 860.91 865.16 0 +3.38(+0.39%)
Oct 16, 2012 855.40 863.39 853.54 861.78 0 +12.88(+1.52%)
Oct 15, 2012 845.26 850.52 841.61 848.90 0 +16.97(+2.04%)
Oct 12, 2012 838.20 841.44 829.14 831.93 0 +8.62(+1.05%)
Oct 11, 2012 818.15 827.18 816.16 823.31 0 +25.52(+3.20%)
Oct 10, 2012 803.03 803.80 793.29 797.78 0 -11.99(-1.48%)
Oct 09, 2012 819.70 824.13 809.13 809.78 0 -20.66(-2.49%)
Oct 08, 2012 831.61 834.99 826.08 830.44 0 -4.34(-0.52%)
Oct 06, 2012 836.47 842.65 831.65 834.78 0 +0.00(+0.00%)
Oct 05, 2012 836.19 842.65 831.65 834.78 0 -12.90(-1.52%)
Oct 04, 2012 840.29 849.54 838.62 847.69 0 +9.03(+1.08%)
Oct 03, 2012 858.79 860.23 833.24 838.66 0 -33.09(-3.80%)
Oct 02, 2012 877.54 880.24 866.77 871.75 0 +9.76(+1.13%)
Oct 01, 2012 863.11 868.13 857.65 861.98 0 +16.90(+2.00%)
Sep 28, 2012 845.36 848.88 840.27 845.08 0 -27.81(-3.19%)
Sep 27, 2012 868.04 876.78 862.22 872.89 0 +7.45(+0.86%)
Sep 26, 2012 865.23 868.07 859.18 865.44 0 -29.13(-3.26%)
Sep 25, 2012 902.91 908.29 893.07 894.58 0 -9.31(-1.03%)
Sep 24, 2012 901.47 908.99 899.40 903.88 0 -25.17(-2.71%)
Sep 21, 2012 934.87 937.03 927.85 929.06 0 +5.04(+0.55%)
Sep 20, 2012 924.84 927.62 921.25 924.02 0 -16.76(-1.78%)
Sep 19, 2012 940.56 945.37 938.39 940.78 0 +6.97(+0.75%)
Sep 18, 2012 933.44 936.36 929.41 933.81 0 +14.65(+1.59%)
Sep 17, 2012 935.67 939.27 916.39 919.16 0 -25.04(-2.65%)
Sep 14, 2012 935.95 952.23 932.96 944.20 0 +23.18(+2.52%)
Sep 13, 2012 901.46 921.26 896.36 921.02 0 +31.43(+3.53%)
Sep 12, 2012 886.80 894.02 883.27 889.58 0 +19.80(+2.28%)
Sep 11, 2012 867.67 872.11 864.03 869.78 0 +19.49(+2.29%)
Sep 10, 2012 857.51 859.24 849.24 850.29 0 -13.44(-1.56%)
Sep 07, 2012 860.89 864.45 858.10 863.73 0 +15.55(+1.83%)
Sep 06, 2012 833.67 849.44 832.23 848.18 0 +18.95(+2.29%)
Sep 05, 2012 830.65 835.00 823.91 829.23 0 -25.79(-3.02%)
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.