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 (%)
Oct 31, 2018 1003 1016 993.86 1004 0 -12.70(-1.25%)
Oct 30, 2018 1002 1017 999.55 1016 0 +21.09(+2.12%)
Oct 29, 2018 1020 1021 989.59 995.30 0 -15.70(-1.55%)
Oct 26, 2018 1018 1022 1005 1011 0 -43.81(-4.15%)
Oct 24, 2018 1078 1084 1055 1055 0 -18.15(-1.69%)
Oct 23, 2018 1068 1075 1059 1073 0 -11.54(-1.06%)
Oct 22, 2018 1073 1091 1067 1084 0 -3.44(-0.32%)
Oct 19, 2018 1090 1093 1082 1088 0 +3.99(+0.37%)
Oct 18, 2018 1093 1096 1081 1084 0 +2.01(+0.19%)
Oct 17, 2018 1089 1093 1074 1082 0 +5.74(+0.53%)
Oct 16, 2018 1068 1083 1068 1076 0 +11.58(+1.09%)
Oct 15, 2018 1063 1071 1054 1065 0 +2.36(+0.22%)
Oct 12, 2018 1056 1067 1045 1062 0 +8.72(+0.83%)
Oct 11, 2018 1060 1065 1047 1054 0 -10.41(-0.98%)
Oct 10, 2018 1085 1086 1063 1064 0 -22.34(-2.06%)
Oct 09, 2018 1086 1091 1076 1086 0 -17.50(-1.59%)
Oct 08, 2018 1104 1108 1097 1104 0 -0.85(-0.08%)
Oct 05, 2018 1109 1112 1099 1105 0 -1.24(-0.11%)
Oct 04, 2018 1101 1108 1095 1106 0 -0.80(-0.07%)
Oct 03, 2018 1112 1114 1103 1107 0 -13.88(-1.24%)
Oct 02, 2018 1121 1124 1116 1121 0 -0.53(-0.05%)
Oct 01, 2018 1113 1126 1109 1121 0 +18.46(+1.67%)
Sep 28, 2018 1106 1108 1097 1103 0 +2.42(+0.22%)
Sep 27, 2018 1097 1110 1092 1100 0 -9.85(-0.89%)
Sep 26, 2018 1103 1117 1103 1110 0 +2.46(+0.22%)
Sep 25, 2018 1111 1114 1101 1108 0 +13.11(+1.20%)
Sep 24, 2018 1095 1097 1090 1094 0 -4.77(-0.43%)
Sep 21, 2018 1101 1104 1098 1099 0 -6.35(-0.57%)
Sep 20, 2018 1098 1106 1097 1106 0 +0.72(+0.07%)
Sep 19, 2018 1101 1107 1099 1105 0 -2.07(-0.19%)
Sep 18, 2018 1109 1115 1099 1107 0 +22.77(+2.10%)
Sep 17, 2018 1080 1088 1076 1084 0 +5.80(+0.54%)
Sep 14, 2018 1071 1082 1070 1078 0 +20.49(+1.94%)
Sep 13, 2018 1062 1067 1049 1058 0 +7.03(+0.67%)
Sep 12, 2018 1046 1053 1046 1051 0 -6.28(-0.59%)
Sep 11, 2018 1054 1061 1047 1057 0 +6.78(+0.65%)
Sep 10, 2018 1050 1057 1048 1050 0 +6.46(+0.62%)
Sep 07, 2018 1044 1046 1037 1044 0 -5.98(-0.57%)
Sep 06, 2018 1041 1052 1038 1050 0 -1.31(-0.12%)
Sep 05, 2018 1040 1057 1037 1051 0 -16.69(-1.56%)
Sep 04, 2018 1072 1075 1056 1068 0 -13.99(-1.29%)
Aug 31, 2018 1082 1082 1082 1082 0 +2.25(+0.21%)
Aug 30, 2018 1086 1087 1072 1080 0 -4.43(-0.41%)
Aug 29, 2018 1081 1091 1079 1084 0 -4.99(-0.46%)
Aug 28, 2018 1080 1092 1076 1089 0 +4.83(+0.45%)
Aug 27, 2018 1084 1086 1078 1084 0 +14.63(+1.37%)
Aug 24, 2018 1069 1076 1067 1070 0 +4.87(+0.46%)
Aug 23, 2018 1066 1068 1063 1065 0 -5.26(-0.49%)
Aug 22, 2018 1069 1072 1064 1070 0 +3.81(+0.36%)
Aug 21, 2018 1073 1074 1060 1066 0 -3.59(-0.34%)
Aug 20, 2018 1071 1073 1065 1070 0 -1.19(-0.11%)
Aug 17, 2018 1065 1072 1063 1071 0 +9.09(+0.86%)
Aug 16, 2018 1065 1068 1058 1062 0 +1.61(+0.15%)
Aug 15, 2018 1058 1063 1056 1060 0 -14.52(-1.35%)
Aug 14, 2018 1076 1081 1071 1075 0 +3.78(+0.35%)
Aug 13, 2018 1078 1078 1069 1071 0 -19.82(-1.82%)
Aug 10, 2018 1094 1096 1087 1091 0 -7.32(-0.67%)
Aug 09, 2018 1093 1104 1090 1098 0 +14.77(+1.36%)
Aug 08, 2018 1083 1085 1080 1083 0 -1.37(-0.13%)
Aug 07, 2018 1082 1086 1081 1085 0 +18.37(+1.72%)
Aug 06, 2018 1071 1072 1065 1066 0 -9.61(-0.89%)
Aug 03, 2018 1071 1076 1069 1076 0 +4.78(+0.45%)
Aug 02, 2018 1068 1072 1066 1071 0 +1.43(+0.13%)
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.