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 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%)
Dec 01, 2016 980.70 981.55 971.09 973.27 0 -11.98(-1.22%)
Nov 30, 2016 986.97 988.82 983.08 985.25 0 +0.79(+0.08%)
Nov 29, 2016 982.58 987.61 979.60 984.46 0 +1.72(+0.18%)
Nov 28, 2016 980.69 987.55 976.07 982.74 0 +6.10(+0.62%)
Nov 25, 2016 969.77 978.87 968.38 976.64 0 +2.36(+0.24%)
Nov 23, 2016 974.29 974.29 974.29 974.29 0 -1.95(-0.20%)
Nov 22, 2016 976.36 981.51 970.88 976.24 0 +5.29(+0.55%)
Nov 21, 2016 963.69 971.23 962.08 970.94 0 +2.43(+0.25%)
Nov 18, 2016 969.10 969.86 962.64 968.51 0 -9.08(-0.93%)
Nov 17, 2016 974.19 978.66 972.86 977.60 0 +12.28(+1.27%)
Nov 16, 2016 963.98 969.19 962.52 965.32 0 -4.58(-0.47%)
Nov 15, 2016 964.50 971.28 963.93 969.90 0 +4.62(+0.48%)
Nov 14, 2016 963.84 966.71 960.04 965.28 0 +4.51(+0.47%)
Nov 11, 2016 957.80 963.74 954.28 960.77 0 -2.80(-0.29%)
Nov 10, 2016 964.77 968.86 959.35 963.57 0 -18.00(-1.83%)
Nov 09, 2016 972.70 989.92 971.80 981.57 0 +1.97(+0.20%)
Nov 08, 2016 972.04 984.05 971.05 979.60 0 +5.97(+0.61%)
Nov 07, 2016 974.68 982.62 969.91 973.63 0 -6.55(-0.67%)
Nov 04, 2016 980.02 983.15 977.05 980.18 0 -0.70(-0.07%)
Nov 03, 2016 983.94 986.76 978.25 980.88 0 +5.72(+0.59%)
Nov 02, 2016 981.56 983.02 973.82 975.16 0 -3.64(-0.37%)
Nov 01, 2016 982.04 982.54 974.24 978.80 0 -1.47(-0.15%)
Oct 31, 2016 977.11 980.90 975.77 980.27 0 +7.57(+0.78%)
Oct 28, 2016 973.96 977.10 969.60 972.71 0 +0.18(+0.02%)
Oct 27, 2016 977.27 979.59 961.21 972.53 0 -6.75(-0.69%)
Oct 26, 2016 987.42 993.59 971.90 979.28 0 -28.47(-2.83%)
Oct 25, 2016 1006 1009 1004 1008 0 -3.38(-0.33%)
Oct 24, 2016 1011 1012 1007 1011 0 +6.65(+0.66%)
Oct 21, 2016 1004 1007 1001 1004 0 +3.40(+0.34%)
Oct 20, 2016 999.97 1005 997.23 1001 0 +6.11(+0.61%)
Oct 19, 2016 995.44 1000 993.34 994.97 0 -1.14(-0.11%)
Oct 18, 2016 989.13 998.03 987.08 996.11 0 +17.64(+1.80%)
Oct 17, 2016 980.45 982.52 977.19 978.47 0 -0.16(-0.02%)
Oct 14, 2016 977.73 981.63 975.89 978.63 0 +4.10(+0.42%)
Oct 13, 2016 972.09 977.29 970.76 974.53 0 -1.34(-0.14%)
Oct 12, 2016 975.81 977.63 971.77 975.88 0 +3.16(+0.32%)
Oct 11, 2016 977.05 977.19 970.40 972.72 0 -3.50(-0.36%)
Oct 10, 2016 975.48 978.91 974.76 976.22 0 +1.21(+0.12%)
Oct 07, 2016 973.28 975.00 968.62 975.00 0 +5.38(+0.56%)
Oct 06, 2016 969.96 972.08 968.05 969.62 0 -2.93(-0.30%)
Oct 05, 2016 973.44 974.92 970.66 972.55 0 +6.00(+0.62%)
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.