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 (%)
May 29, 2009 997.65 1007 988.53 1006 0 +0.29(+0.03%)
May 28, 2009 1000.00 1010 990.33 1005 0 +16.50(+1.67%)
May 27, 2009 1002 1009 985.77 988.78 0 -25.89(-2.55%)
May 26, 2009 985.99 1018 983.99 1015 0 +19.88(+2.00%)
May 25, 2009 993.09 1006 990.93 994.79 0 +0.00(+0.00%)
May 22, 2009 993.09 1006 990.93 994.79 0 -1.27(-0.13%)
May 21, 2009 1007 1009 986.94 996.06 0 -24.25(-2.38%)
May 20, 2009 1018 1035 1015 1020 0 +13.58(+1.35%)
May 19, 2009 1005 1017 998.81 1007 0 +0.56(+0.06%)
May 18, 2009 987.35 1010 983.63 1006 0 -3.59(-0.36%)
May 15, 2009 1012 1022 1002 1010 0 +20.55(+2.08%)
May 14, 2009 987.46 997.82 973.27 989.21 0 -5.10(-0.51%)
May 13, 2009 1001 1006 985.52 994.32 0 -26.30(-2.58%)
May 12, 2009 1018 1029 1005 1021 0 +25.83(+2.60%)
May 11, 2009 998.31 1004 986.14 994.79 0 -24.07(-2.36%)
May 08, 2009 1010 1024 998.41 1019 0 +27.74(+2.80%)
May 07, 2009 1004 1017 980.54 991.12 0 -2.80(-0.28%)
May 06, 2009 976.72 994.61 975.53 993.92 0 +19.90(+2.04%)
May 05, 2009 972.55 986.25 963.72 974.02 0 -0.12(-0.01%)
May 04, 2009 972.05 974.58 963.35 974.14 0 +24.47(+2.58%)
May 01, 2009 935.78 953.08 933.94 949.67 0 +35.89(+3.93%)
Apr 30, 2009 901.88 933.49 897.47 913.78 0 +0.53(+0.06%)
Apr 29, 2009 908.50 924.52 907.03 913.25 0 +9.43(+1.04%)
Apr 28, 2009 895.67 912.02 890.14 903.82 0 -16.72(-1.82%)
Apr 27, 2009 925.49 934.80 915.84 920.54 0 -15.41(-1.65%)
Apr 24, 2009 919.04 943.83 918.57 935.95 0 +3.48(+0.37%)
Apr 23, 2009 915.28 935.41 908.37 932.48 0 +15.57(+1.70%)
Apr 22, 2009 900.28 934.11 893.39 916.90 0 -3.98(-0.43%)
Apr 21, 2009 909.18 923.78 901.36 920.88 0 +4.64(+0.51%)
Apr 20, 2009 927.70 930.15 912.29 916.25 0 -25.29(-2.69%)
Apr 17, 2009 941.99 945.57 932.76 941.54 0 +7.32(+0.78%)
Apr 16, 2009 928.95 941.31 918.65 934.22 0 +4.02(+0.43%)
Apr 15, 2009 923.25 933.05 916.17 930.19 0 -3.57(-0.38%)
Apr 14, 2009 945.74 948.83 932.44 933.76 0 -25.63(-2.67%)
Apr 13, 2009 939.80 966.52 934.95 959.39 0 +17.92(+1.90%)
Apr 10, 2009 918.76 943.78 918.37 941.47 0 +0.00(+0.00%)
Apr 09, 2009 918.76 943.78 918.37 941.47 0 +53.19(+5.99%)
Apr 08, 2009 890.06 898.14 878.74 888.28 0 -9.77(-1.09%)
Apr 07, 2009 901.71 907.13 894.09 898.05 0 -12.70(-1.39%)
Apr 06, 2009 909.87 917.26 893.69 910.75 0 -5.78(-0.63%)
Apr 03, 2009 914.55 920.40 902.13 916.53 0 +0.90(+0.10%)
Apr 02, 2009 900.16 928.76 896.15 915.64 0 +28.42(+3.20%)
Apr 01, 2009 870.95 890.40 854.84 887.22 0 +30.83(+3.60%)
Mar 31, 2009 850.53 870.32 849.24 856.39 0 -4.37(-0.51%)
Mar 30, 2009 868.92 871.67 851.29 860.75 0 -38.40(-4.27%)
Mar 27, 2009 893.49 907.96 892.46 899.15 0 -10.89(-1.20%)
Mar 26, 2009 891.86 913.45 889.34 910.04 0 +32.23(+3.67%)
Mar 25, 2009 862.62 893.11 859.72 877.81 0 +16.45(+1.91%)
Mar 24, 2009 855.80 874.52 852.27 861.36 0 -24.32(-2.75%)
Mar 23, 2009 867.03 887.56 864.38 885.68 0 +78.49(+9.72%)
Mar 20, 2009 825.77 832.17 804.42 807.19 0 -27.09(-3.25%)
Mar 19, 2009 841.00 851.60 831.86 834.28 0 +16.59(+2.03%)
Mar 18, 2009 783.83 826.96 780.24 817.69 0 +5.84(+0.72%)
Mar 17, 2009 787.29 812.63 781.24 811.85 0 +28.32(+3.61%)
Mar 16, 2009 784.71 806.01 775.91 783.53 0 +22.74(+2.99%)
Mar 13, 2009 744.46 765.14 740.89 760.79 0 +39.22(+5.44%)
Mar 12, 2009 697.92 722.36 691.05 721.57 0 +22.19(+3.17%)
Mar 11, 2009 688.73 704.67 687.80 699.38 0 +25.38(+3.77%)
Mar 10, 2009 651.92 676.76 646.17 673.99 0 +30.53(+4.74%)
Mar 09, 2009 646.45 658.43 635.96 643.47 0 -13.83(-2.10%)
Mar 06, 2009 661.07 673.93 640.38 657.30 0 +2.23(+0.34%)
Mar 05, 2009 671.48 679.06 650.25 655.07 0 -48.20(-6.85%)
Mar 04, 2009 695.93 712.25 691.57 703.27 0 +20.03(+2.93%)
Mar 03, 2009 689.13 703.31 673.52 683.24 0 -14.90(-2.13%)
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.