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 (%)
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%)
Sep 04, 2012 857.82 861.33 850.12 855.02 0 -17.70(-2.03%)
Aug 31, 2012 872.72 872.72 872.72 0 -7.19(-0.82%)
Aug 30, 2012 887.79 891.50 879.41 879.91 0 -31.27(-3.43%)
Aug 29, 2012 916.71 917.99 905.93 911.18 0 +7.50(+0.83%)
Aug 27, 2012 911.18 912.73 902.77 903.68 0 -11.82(-1.29%)
Aug 24, 2012 910.13 918.60 907.19 915.50 0 +5.99(+0.66%)
Aug 23, 2012 914.06 915.43 906.29 909.52 0 +10.88(+1.21%)
Aug 22, 2012 899.11 904.12 893.47 898.64 0 -10.39(-1.14%)
Aug 21, 2012 916.89 920.25 907.15 909.03 0 -11.81(-1.28%)
Aug 20, 2012 921.58 925.47 917.79 920.84 0 +0.24(+0.03%)
Aug 17, 2012 922.82 926.05 917.64 920.61 0 -2.68(-0.29%)
Aug 16, 2012 915.84 924.37 912.65 923.29 0 +25.54(+2.85%)
Aug 15, 2012 899.17 901.89 895.01 897.75 0 +2.59(+0.29%)
Aug 14, 2012 897.62 900.84 892.67 895.15 0 +1.51(+0.17%)
Aug 13, 2012 893.35 900.23 891.49 893.64 0 -6.15(-0.68%)
Aug 11, 2012 895.86 902.92 890.45 899.79 0 +0.00(+0.00%)
Aug 10, 2012 895.86 902.92 890.45 899.79 0 -6.66(-0.74%)
Aug 09, 2012 912.65 914.04 904.22 906.46 0 -5.18(-0.57%)
Aug 08, 2012 912.95 918.34 907.14 911.64 0 -28.40(-3.02%)
Aug 07, 2012 939.41 945.58 937.70 940.04 0 +7.61(+0.82%)
Aug 06, 2012 933.33 937.21 930.03 932.43 0 +17.87(+1.95%)
Aug 03, 2012 893.83 918.15 909.22 914.56 0 +19.12(+2.14%)
Aug 02, 2012 903.47 905.44 889.55 895.44 0 -2.11(-0.23%)
Aug 01, 2012 902.28 905.75 889.75 897.54 0 +7.69(+0.86%)
Jul 31, 2012 898.76 900.77 887.58 889.85 0 +6.56(+0.74%)
Jul 30, 2012 886.10 894.21 855.64 883.29 0 +18.04(+2.08%)
Jul 27, 2012 853.19 866.53 852.24 865.25 0 +24.01(+2.85%)
Jul 26, 2012 844.43 846.36 836.72 841.25 0 +3.10(+0.37%)
Jul 25, 2012 886.17 889.50 827.65 838.15 0 -55.80(-6.24%)
Jul 24, 2012 903.77 905.35 890.31 893.95 0 -17.34(-1.90%)
Jul 23, 2012 910.13 919.94 904.87 911.29 0 -30.26(-3.21%)
Jul 20, 2012 948.79 951.77 938.48 941.55 0 -25.41(-2.63%)
Jul 19, 2012 964.13 969.53 961.47 966.96 0 +8.38(+0.87%)
Jul 18, 2012 953.83 961.58 950.80 958.59 0 +8.40(+0.88%)
Jul 17, 2012 950.82 954.99 944.94 950.18 0 -22.38(-2.30%)
Jul 16, 2012 971.99 976.98 968.69 972.57 0 -3.48(-0.36%)
Jul 14, 2012 967.06 978.77 966.17 976.05 0 +0.00(+0.00%)
Jul 13, 2012 967.06 978.77 966.17 976.05 0 +6.62(+0.68%)
Jul 12, 2012 978.19 981.44 966.76 969.43 0 -20.06(-2.03%)
Jul 11, 2012 991.01 992.51 983.11 989.49 0 -2.00(-0.20%)
Jul 10, 2012 999.84 1001 988.62 991.49 0 -7.68(-0.77%)
Jul 09, 2012 1003 1004 991.07 999.17 0 -13.83(-1.37%)
Jul 06, 2012 1021 1022 1008 1013 0 -22.43(-2.17%)
Jul 05, 2012 1038 1041 1033 1035 0 -9.46(-0.91%)
Jul 03, 2012 1045 1045 1045 0 +11.30(+1.09%)
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.