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 (%)
Jan 29, 2016 956.80 973.68 955.28 973.20 0 +11.82(+1.23%)
Jan 28, 2016 965.35 966.61 955.50 961.39 0 -5.78(-0.60%)
Jan 27, 2016 961.48 976.91 957.38 967.16 0 -5.82(-0.60%)
Jan 26, 2016 959.61 974.72 958.85 972.99 0 +10.38(+1.08%)
Jan 25, 2016 971.32 975.22 959.11 962.61 0 -19.87(-2.02%)
Jan 22, 2016 975.81 985.52 971.36 982.47 0 +28.73(+3.01%)
Jan 21, 2016 950.13 959.36 944.41 953.74 0 -1.96(-0.21%)
Jan 20, 2016 955.77 958.34 937.47 955.70 0 -23.61(-2.41%)
Jan 19, 2016 986.07 987.43 972.03 979.31 0 +13.07(+1.35%)
Jan 15, 2016 966.24 966.24 966.24 966.24 0 -21.22(-2.15%)
Jan 14, 2016 979.87 993.48 974.60 987.46 0 +11.34(+1.16%)
Jan 13, 2016 992.92 999.71 973.06 976.12 0 -4.78(-0.49%)
Jan 12, 2016 986.33 988.00 973.43 980.90 0 -5.68(-0.58%)
Jan 11, 2016 989.59 991.29 976.39 986.57 0 +6.14(+0.63%)
Jan 08, 2016 994.73 995.61 976.03 980.43 0 -9.30(-0.94%)
Jan 07, 2016 1002 1009 986.28 989.74 0 -29.56(-2.90%)
Jan 06, 2016 1020 1022 1014 1019 0 -22.55(-2.16%)
Jan 05, 2016 1041 1045 1037 1042 0 +5.09(+0.49%)
Jan 04, 2016 1034 1039 1029 1037 0 -13.74(-1.31%)
Dec 31, 2015 1050 1050 1050 1050 0 -9.21(-0.87%)
Dec 30, 2015 1061 1064 1058 1060 0 -2.71(-0.26%)
Dec 29, 2015 1060 1064 1057 1062 0 +12.98(+1.24%)
Dec 28, 2015 1049 1051 1045 1049 0 -15.31(-1.44%)
Dec 24, 2015 1065 1065 1065 1065 0 -3.49(-0.33%)
Dec 23, 2015 1064 1070 1062 1068 0 +10.57(+1.00%)
Dec 22, 2015 1051 1060 1046 1058 0 +13.06(+1.25%)
Dec 21, 2015 1045 1049 1037 1045 0 +11.93(+1.16%)
Dec 18, 2015 1035 1037 1030 1033 0 -11.44(-1.10%)
Dec 17, 2015 1052 1053 1042 1044 0 -9.95(-0.94%)
Dec 16, 2015 1048 1056 1045 1054 0 +18.76(+1.81%)
Dec 15, 2015 1035 1041 1033 1035 0 +0.05(+0.00%)
Dec 14, 2015 1035 1037 1024 1035 0 +8.54(+0.83%)
Dec 11, 2015 1028 1032 1023 1027 0 -10.58(-1.02%)
Dec 10, 2015 1036 1042 1034 1037 0 +6.20(+0.60%)
Dec 09, 2015 1037 1040 1025 1031 0 -11.50(-1.10%)
Dec 08, 2015 1043 1044 1037 1043 0 -4.88(-0.47%)
Dec 07, 2015 1047 1050 1043 1047 0 -4.87(-0.46%)
Dec 04, 2015 1042 1053 1042 1052 0 +12.07(+1.16%)
Dec 03, 2015 1050 1052 1037 1040 0 -8.57(-0.82%)
Dec 02, 2015 1051 1055 1045 1049 0 -4.58(-0.43%)
Dec 01, 2015 1050 1056 1048 1053 0 +7.95(+0.76%)
Nov 30, 2015 1044 1048 1041 1045 0 -8.31(-0.79%)
Nov 27, 2015 1052 1055 1050 1054 0 +2.84(+0.27%)
Nov 25, 2015 1051 1051 1051 1051 0 +0.82(+0.08%)
Nov 24, 2015 1051 1052 1044 1050 0 -5.11(-0.48%)
Nov 23, 2015 1055 1055 1052 1055 0 -1.33(-0.13%)
Nov 20, 2015 1061 1064 1055 1057 0 +1.12(+0.11%)
Nov 19, 2015 1054 1060 1053 1055 0 +6.59(+0.63%)
Nov 18, 2015 1040 1049 1036 1049 0 +3.17(+0.30%)
Nov 17, 2015 1044 1049 1042 1046 0 +0.81(+0.08%)
Nov 16, 2015 1039 1045 1037 1045 0 +8.10(+0.78%)
Nov 13, 2015 1043 1045 1036 1037 0 -4.38(-0.42%)
Nov 12, 2015 1041 1046 1036 1041 0 -5.75(-0.55%)
Nov 11, 2015 1047 1048 1044 1047 0 -0.86(-0.08%)
Nov 10, 2015 1048 1053 1045 1048 0 +4.58(+0.44%)
Nov 09, 2015 1045 1047 1038 1043 0 -5.77(-0.55%)
Nov 06, 2015 1048 1052 1043 1049 0 +6.74(+0.65%)
Nov 05, 2015 1040 1046 1039 1042 0 +9.48(+0.92%)
Nov 04, 2015 1032 1037 1029 1033 0 -4.03(-0.39%)
Nov 03, 2015 1036 1040 1031 1037 0 +0.11(+0.01%)
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.