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 30, 2020 843.92 846.88 841.30 845.74 0 -3.54(-0.42%)
Oct 29, 2020 848.76 857.13 844.37 849.28 0 +1.30(+0.15%)
Oct 28, 2020 855.08 857.73 846.10 847.98 0 -23.13(-2.66%)
Oct 27, 2020 876.95 879.30 867.57 871.12 0 +17.27(+2.02%)
Oct 26, 2020 851.68 859.38 842.36 853.84 0 +23.81(+2.87%)
Oct 23, 2020 829.16 835.11 825.88 830.03 0 +5.90(+0.72%)
Oct 22, 2020 827.44 830.95 817.37 824.13 0 +6.43(+0.79%)
Oct 21, 2020 815.62 820.98 813.98 817.69 0 +12.98(+1.61%)
Oct 20, 2020 800.19 806.52 798.79 804.72 0 +0.90(+0.11%)
Oct 19, 2020 802.50 817.49 798.30 803.81 0 -17.30(-2.11%)
Oct 16, 2020 810.86 823.00 810.35 821.12 0 +14.02(+1.74%)
Oct 15, 2020 802.58 807.16 798.66 807.09 0 +5.12(+0.64%)
Oct 14, 2020 804.44 805.59 799.62 801.98 0 -2.94(-0.37%)
Oct 13, 2020 803.51 807.32 799.80 804.91 0 +6.18(+0.77%)
Oct 12, 2020 804.54 805.23 795.73 798.74 0 -3.35(-0.42%)
Oct 09, 2020 790.44 805.35 787.13 802.09 0 -6.43(-0.80%)
Oct 08, 2020 795.41 816.65 793.89 808.52 0 +1.56(+0.19%)
Oct 07, 2020 802.16 815.97 800.34 806.96 0 +0.39(+0.05%)
Oct 06, 2020 809.07 814.92 805.65 806.58 0 -3.90(-0.48%)
Oct 05, 2020 806.16 811.58 804.67 810.48 0 +5.79(+0.72%)
Oct 02, 2020 797.93 807.43 797.45 804.68 0 -8.97(-1.10%)
Oct 01, 2020 815.71 816.13 808.98 813.65 0 +0.08(+0.01%)
Sep 30, 2020 812.31 816.51 808.81 813.57 0 -2.20(-0.27%)
Sep 29, 2020 817.24 819.76 808.14 815.77 0 -8.22(-1.00%)
Sep 28, 2020 815.78 826.98 814.93 823.99 0 +23.66(+2.96%)
Sep 25, 2020 795.94 803.63 794.75 800.33 0 -4.09(-0.51%)
Sep 24, 2020 812.27 817.79 795.50 804.42 0 -6.33(-0.78%)
Sep 23, 2020 812.13 822.22 807.17 810.75 0 +20.34(+2.57%)
Sep 22, 2020 785.96 799.50 783.86 790.41 0 +6.12(+0.78%)
Sep 21, 2020 792.87 794.84 775.60 784.29 0 -13.84(-1.73%)
Sep 18, 2020 800.66 803.12 794.38 798.13 0 -5.26(-0.65%)
Sep 17, 2020 798.51 805.93 796.54 803.39 0 +3.23(+0.40%)
Sep 16, 2020 798.69 802.64 796.13 800.16 0 -0.48(-0.06%)
Sep 15, 2020 799.24 808.80 795.18 800.64 0 -12.25(-1.51%)
Sep 14, 2020 813.16 819.54 810.23 812.90 0 +17.87(+2.25%)
Sep 11, 2020 792.43 797.13 789.68 795.03 0 +9.95(+1.27%)
Sep 10, 2020 781.95 794.24 776.06 785.08 0 -9.10(-1.15%)
Sep 09, 2020 791.80 797.91 788.30 794.18 0 +7.88(+1.00%)
Sep 08, 2020 781.54 788.92 777.09 786.30 0 -6.86(-0.86%)
Sep 04, 2020 793.01 794.96 781.68 793.16 0 +5.73(+0.73%)
Sep 03, 2020 802.60 804.72 785.63 787.42 0 -11.97(-1.50%)
Sep 02, 2020 787.74 800.83 785.30 799.40 0 +6.50(+0.82%)
Sep 01, 2020 801.13 802.29 790.54 792.90 0 -19.11(-2.35%)
Aug 31, 2020 827.45 827.98 807.92 812.01 0 -2.82(-0.35%)
Aug 28, 2020 815.98 817.67 811.80 814.83 0 +4.03(+0.50%)
Aug 27, 2020 807.07 816.48 802.87 810.80 0 -5.42(-0.66%)
Aug 26, 2020 815.52 817.84 813.46 816.22 0 -0.35(-0.04%)
Aug 25, 2020 814.12 824.41 812.59 816.57 0 +8.92(+1.10%)
Aug 24, 2020 800.59 810.59 798.79 807.65 0 -2.70(-0.33%)
Aug 21, 2020 805.50 811.90 802.13 810.35 0 -2.39(-0.29%)
Aug 20, 2020 807.16 813.53 804.41 812.74 0 -1.69(-0.21%)
Aug 19, 2020 821.83 826.10 813.87 814.43 0 -6.24(-0.76%)
Aug 18, 2020 823.01 826.75 817.91 820.68 0 -2.59(-0.31%)
Aug 17, 2020 825.18 827.21 821.80 823.27 0 -4.88(-0.59%)
Aug 14, 2020 821.73 830.74 821.38 828.15 0 +2.85(+0.35%)
Aug 13, 2020 817.40 826.15 814.62 825.30 0 +14.40(+1.78%)
Aug 12, 2020 806.16 813.17 803.25 810.90 0 +17.99(+2.27%)
Aug 11, 2020 797.06 805.88 791.47 792.91 0 -0.08(-0.01%)
Aug 10, 2020 792.64 795.40 790.44 792.99 0 +0.98(+0.12%)
Aug 07, 2020 786.22 792.94 785.48 792.01 0 +8.06(+1.03%)
Aug 06, 2020 780.61 786.80 780.06 783.95 0 +1.82(+0.23%)
Aug 05, 2020 783.12 788.09 778.98 782.13 0 +0.99(+0.13%)
Aug 04, 2020 780.64 784.72 777.04 781.14 0 +2.99(+0.38%)
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.