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 (%)
Sep 30, 2010 1099 1106 1083 1092 0 -3.67(-0.33%)
Sep 29, 2010 1095 1101 1091 1096 0 +19.88(+1.85%)
Sep 28, 2010 1082 1084 1064 1076 0 +6.83(+0.64%)
Sep 27, 2010 1074 1076 1066 1069 0 +4.70(+0.44%)
Sep 24, 2010 1060 1069 1057 1065 0 +13.85(+1.32%)
Sep 23, 2010 1043 1060 1042 1051 0 -8.54(-0.81%)
Sep 22, 2010 1062 1068 1052 1059 0 -11.02(-1.03%)
Sep 21, 2010 1071 1083 1066 1070 0 +7.49(+0.70%)
Sep 20, 2010 1055 1065 1050 1063 0 +18.59(+1.78%)
Sep 17, 2010 1043 1051 1041 1044 0 -15.21(-1.44%)
Sep 15, 2010 1045 1060 1045 1060 0 +21.06(+2.03%)
Sep 14, 2010 1039 1048 1031 1038 0 -12.38(-1.18%)
Sep 13, 2010 1047 1054 1040 1051 0 +8.45(+0.81%)
Sep 10, 2010 1037 1044 1035 1042 0 +36.80(+3.66%)
Sep 09, 2010 1007 1011 999.64 1006 0 +17.98(+1.82%)
Sep 08, 2010 988.43 992.98 984.99 987.60 0 +1.14(+0.12%)
Sep 07, 2010 995.85 996.64 985.15 986.46 0 -11.48(-1.15%)
Sep 03, 2010 997.95 997.95 997.95 0 +16.32(+1.66%)
Sep 02, 2010 972.18 981.75 970.12 981.63 0 +1.44(+0.15%)
Sep 01, 2010 967.45 984.86 962.78 980.19 0 +25.13(+2.63%)
Aug 31, 2010 953.45 960.89 942.47 955.05 0 -17.26(-1.78%)
Aug 30, 2010 972.85 977.85 968.81 972.32 0 +5.79(+0.60%)
Aug 27, 2010 965.86 969.36 951.79 966.53 0 +18.27(+1.93%)
Aug 26, 2010 952.93 960.09 944.03 948.25 0 -0.84(-0.09%)
Aug 25, 2010 943.48 952.04 937.28 949.09 0 -8.59(-0.90%)
Aug 24, 2010 962.03 965.29 951.68 957.68 0 -4.43(-0.46%)
Aug 23, 2010 975.34 978.71 961.68 962.11 0 -18.10(-1.85%)
Aug 20, 2010 977.98 981.06 971.26 980.22 0 -6.96(-0.70%)
Aug 19, 2010 993.48 1002 973.20 987.17 0 +8.60(+0.88%)
Aug 18, 2010 979.02 984.63 973.46 978.58 0 -0.96(-0.10%)
Aug 17, 2010 971.85 985.64 971.71 979.53 0 +10.38(+1.07%)
Aug 16, 2010 964.61 972.26 955.84 969.15 0 +3.49(+0.36%)
Aug 13, 2010 964.99 971.95 959.39 965.65 0 -3.58(-0.37%)
Aug 12, 2010 962.18 971.62 959.88 969.23 0 +29.07(+3.09%)
Aug 11, 2010 951.82 955.49 938.47 940.16 0 -41.11(-4.19%)
Aug 10, 2010 977.74 987.20 972.35 981.27 0 -16.50(-1.65%)
Aug 09, 2010 989.43 998.45 985.00 997.77 0 +2.00(+0.20%)
Aug 06, 2010 994.70 1001 981.43 995.77 0 +1.88(+0.19%)
Aug 05, 2010 994.41 996.74 983.16 993.88 0 -1.29(-0.13%)
Aug 04, 2010 997.35 998.55 989.21 995.18 0 -18.50(-1.83%)
Aug 03, 2010 1012 1021 1008 1014 0 -10.52(-1.03%)
Aug 02, 2010 1018 1027 1005 1024 0 +25.00(+2.50%)
Jul 30, 2010 998.08 1002 988.93 999.20 0 +2.43(+0.24%)
Jul 29, 2010 1003 1011 991.59 996.78 0 +24.02(+2.47%)
Jul 28, 2010 977.01 979.64 966.70 972.76 0 +13.20(+1.38%)
Jul 27, 2010 947.32 968.95 944.03 959.55 0 +16.15(+1.71%)
Jul 26, 2010 933.99 944.06 929.60 943.40 0 +14.92(+1.61%)
Jul 23, 2010 916.43 932.45 911.85 928.48 0 +22.07(+2.43%)
Jul 22, 2010 898.95 912.02 898.09 906.41 0 +21.89(+2.48%)
Jul 21, 2010 898.06 899.76 880.60 884.52 0 -13.62(-1.52%)
Jul 20, 2010 880.62 898.67 879.20 898.14 0 +9.48(+1.07%)
Jul 19, 2010 879.49 891.75 878.24 888.66 0 +8.60(+0.98%)
Jul 16, 2010 880.48 906.21 879.61 880.06 0 -41.71(-4.53%)
Jul 15, 2010 919.05 923.84 912.19 921.77 0 -8.59(-0.92%)
Jul 14, 2010 928.78 933.41 924.59 930.36 0 +11.73(+1.28%)
Jul 13, 2010 911.67 921.82 908.51 918.63 0 +11.27(+1.24%)
Jul 12, 2010 903.27 909.48 897.50 907.36 0 -3.89(-0.43%)
Jul 09, 2010 910.62 913.64 901.38 911.25 0 +4.24(+0.47%)
Jul 08, 2010 904.55 908.25 894.78 907.01 0 +7.31(+0.81%)
Jul 07, 2010 887.39 900.90 884.71 899.70 0 +18.44(+2.09%)
Jul 06, 2010 884.86 899.12 873.92 881.26 0 +17.72(+2.05%)
Jul 02, 2010 863.98 871.86 858.57 863.54 0 +2.39(+0.28%)
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.