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 30, 2014 952.08 958.41 951.44 956.94 0 +4.86(+0.51%)
May 29, 2014 952.42 953.39 944.64 952.08 0 +2.06(+0.22%)
May 28, 2014 945.11 952.41 943.47 950.02 0 +9.08(+0.96%)
May 27, 2014 933.76 941.77 931.15 940.95 0 -1.42(-0.15%)
May 23, 2014 942.37 942.37 942.37 0 -3.66(-0.39%)
May 22, 2014 946.31 948.31 943.59 946.03 0 +6.78(+0.72%)
May 21, 2014 937.97 941.46 936.00 939.26 0 -1.06(-0.11%)
May 20, 2014 944.35 946.48 938.50 940.31 0 -2.26(-0.24%)
May 19, 2014 936.03 943.10 935.24 942.58 0 +1.51(+0.16%)
May 16, 2014 937.08 941.58 936.04 941.07 0 +6.00(+0.64%)
May 15, 2014 937.41 939.86 931.15 935.07 0 +0.14(+0.02%)
May 14, 2014 936.75 941.98 933.92 934.92 0 -3.34(-0.36%)
May 13, 2014 936.76 940.54 932.90 938.26 0 -0.57(-0.06%)
May 12, 2014 935.34 940.09 933.00 938.83 0 +12.09(+1.30%)
May 09, 2014 923.91 929.58 922.08 926.74 0 +2.97(+0.32%)
May 08, 2014 928.51 931.55 922.07 923.77 0 +11.01(+1.21%)
May 07, 2014 911.84 914.85 907.40 912.76 0 -4.06(-0.44%)
May 06, 2014 918.37 919.61 914.30 916.82 0 -2.21(-0.24%)
May 05, 2014 918.31 919.14 914.52 919.02 0 -0.81(-0.09%)
May 02, 2014 922.57 925.17 917.40 919.84 0 -1.48(-0.16%)
May 01, 2014 920.78 923.02 917.82 921.31 0 +8.32(+0.91%)
Apr 30, 2014 917.38 921.41 908.45 913.00 0 -8.12(-0.88%)
Apr 29, 2014 926.15 927.43 919.16 921.12 0 -0.36(-0.04%)
Apr 28, 2014 920.49 924.32 915.86 921.47 0 +0.87(+0.09%)
Apr 25, 2014 924.89 926.04 919.30 920.61 0 -6.21(-0.67%)
Apr 24, 2014 931.28 931.41 917.98 926.82 0 -1.29(-0.14%)
Apr 23, 2014 930.12 931.53 927.02 928.10 0 -2.45(-0.26%)
Apr 22, 2014 929.86 932.90 927.09 930.55 0 -2.78(-0.30%)
Apr 21, 2014 932.24 939.21 923.92 933.33 0 -1.70(-0.18%)
Apr 17, 2014 935.03 935.03 935.03 0 -2.22(-0.24%)
Apr 16, 2014 926.14 940.36 919.26 937.25 0 +22.80(+2.49%)
Apr 15, 2014 918.09 918.75 907.01 914.44 0 -7.37(-0.80%)
Apr 14, 2014 918.98 926.21 916.66 921.81 0 +10.37(+1.14%)
Apr 11, 2014 913.12 917.15 908.87 911.44 0 +2.14(+0.24%)
Apr 10, 2014 921.76 922.19 908.29 909.29 0 -16.05(-1.73%)
Apr 09, 2014 916.21 925.56 913.74 925.35 0 +9.78(+1.07%)
Apr 08, 2014 924.09 924.15 914.51 915.56 0 -8.92(-0.97%)
Apr 07, 2014 927.26 930.15 923.15 924.48 0 -3.69(-0.40%)
Apr 04, 2014 936.82 939.11 925.92 928.18 0 -4.70(-0.50%)
Apr 03, 2014 933.62 936.32 928.39 932.88 0 +0.91(+0.10%)
Apr 02, 2014 928.31 935.39 927.01 931.96 0 +9.16(+0.99%)
Apr 01, 2014 919.65 923.77 916.95 922.80 0 -2.42(-0.26%)
Mar 31, 2014 925.33 929.60 921.85 925.21 0 +5.24(+0.57%)
Mar 28, 2014 921.53 925.04 918.60 919.98 0 +1.54(+0.17%)
Mar 27, 2014 918.29 922.07 913.69 918.44 0 +12.53(+1.38%)
Mar 26, 2014 903.96 911.57 900.68 905.91 0 +6.78(+0.75%)
Mar 25, 2014 901.47 902.59 896.24 899.13 0 +8.45(+0.95%)
Mar 24, 2014 892.32 894.55 884.99 890.68 0 +4.13(+0.47%)
Mar 21, 2014 890.74 895.81 886.20 886.56 0 -3.19(-0.36%)
Mar 20, 2014 886.23 891.09 883.71 889.75 0 -10.90(-1.21%)
Mar 19, 2014 903.38 905.44 895.66 900.65 0 -2.94(-0.33%)
Mar 18, 2014 901.48 906.64 899.50 903.59 0 -4.30(-0.47%)
Mar 17, 2014 904.17 911.13 903.70 907.89 0 +11.18(+1.25%)
Mar 14, 2014 896.36 901.20 892.63 896.71 0 -8.55(-0.95%)
Mar 13, 2014 918.06 919.10 901.65 905.26 0 -7.41(-0.81%)
Mar 12, 2014 912.46 916.70 908.62 912.68 0 -3.61(-0.39%)
Mar 11, 2014 923.23 924.53 915.62 916.28 0 -7.09(-0.77%)
Mar 10, 2014 926.17 929.28 920.22 923.37 0 -9.58(-1.03%)
Mar 07, 2014 937.53 938.96 928.80 932.95 0 -7.25(-0.77%)
Mar 06, 2014 940.93 944.00 938.51 940.20 0 +7.63(+0.82%)
Mar 05, 2014 935.13 937.54 929.86 932.57 0 -8.03(-0.85%)
Mar 04, 2014 939.87 942.63 937.38 940.60 0 +26.67(+2.92%)
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.