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, 2011 1178 1184 1160 1165 0 -18.54(-1.57%)
Sep 29, 2011 1197 1201 1170 1184 0 +15.74(+1.35%)
Sep 28, 2011 1186 1193 1165 1168 0 -16.38(-1.38%)
Sep 27, 2011 1194 1200 1180 1184 0 +27.56(+2.38%)
Sep 26, 2011 1154 1158 1138 1157 0 +25.15(+2.22%)
Sep 23, 2011 1117 1139 1116 1132 0 +12.30(+1.10%)
Sep 22, 2011 1123 1133 1110 1119 0 -23.55(-2.06%)
Sep 21, 2011 1163 1178 1142 1143 0 -15.32(-1.32%)
Sep 20, 2011 1159 1169 1154 1158 0 +2.11(+0.18%)
Sep 19, 2011 1150 1161 1139 1156 0 -11.35(-0.97%)
Sep 16, 2011 1169 1173 1158 1168 0 +24.93(+2.18%)
Sep 15, 2011 1135 1146 1134 1143 0 -0.38(-0.03%)
Sep 14, 2011 1147 1157 1134 1143 0 -28.54(-2.44%)
Sep 13, 2011 1170 1179 1163 1172 0 +13.08(+1.13%)
Sep 12, 2011 1144 1161 1136 1158 0 +10.32(+0.90%)
Sep 09, 2011 1165 1167 1143 1148 0 -32.18(-2.73%)
Sep 08, 2011 1184 1197 1177 1180 0 -15.27(-1.28%)
Sep 07, 2011 1188 1198 1181 1196 0 +21.58(+1.84%)
Sep 06, 2011 1167 1178 1160 1174 0 -27.34(-2.28%)
Sep 02, 2011 1201 1201 1201 0 -18.41(-1.51%)
Sep 01, 2011 1224 1235 1217 1220 0 -18.76(-1.51%)
Aug 31, 2011 1236 1247 1229 1239 0 +14.49(+1.18%)
Aug 30, 2011 1218 1230 1211 1224 0 -5.43(-0.44%)
Aug 29, 2011 1224 1233 1220 1229 0 +20.98(+1.74%)
Aug 26, 2011 1200 1217 1188 1208 0 +14.98(+1.26%)
Aug 25, 2011 1213 1218 1190 1194 0 -42.39(-3.43%)
Aug 24, 2011 1224 1239 1218 1236 0 -3.76(-0.30%)
Aug 23, 2011 1218 1241 1210 1240 0 +39.45(+3.29%)
Aug 22, 2011 1218 1222 1192 1200 0 +15.38(+1.30%)
Aug 19, 2011 1191 1212 1179 1185 0 -16.63(-1.38%)
Aug 18, 2011 1212 1219 1191 1201 0 -52.19(-4.16%)
Aug 17, 2011 1251 1263 1241 1254 0 +8.88(+0.71%)
Aug 16, 2011 1242 1253 1234 1245 0 -9.64(-0.77%)
Aug 15, 2011 1251 1255 1242 1254 0 +9.17(+0.74%)
Aug 12, 2011 1250 1259 1238 1245 0 +10.04(+0.81%)
Aug 11, 2011 1205 1247 1201 1235 0 +63.49(+5.42%)
Aug 10, 2011 1203 1204 1169 1172 0 -52.91(-4.32%)
Aug 09, 2011 1203 1228 1173 1225 0 +59.02(+5.06%)
Aug 08, 2011 1205 1218 1161 1166 0 -56.52(-4.62%)
Aug 05, 2011 1235 1240 1195 1222 0 +2.45(+0.20%)
Aug 04, 2011 1251 1258 1218 1220 0 -75.42(-5.82%)
Aug 03, 2011 1291 1299 1275 1295 0 +11.93(+0.93%)
Aug 02, 2011 1296 1304 1281 1283 0 -15.65(-1.20%)
Aug 01, 2011 1316 1317 1290 1299 0 -9.19(-0.70%)
Jul 29, 2011 1306 1316 1298 1308 0 -4.45(-0.34%)
Jul 28, 2011 1320 1327 1308 1312 0 -14.57(-1.10%)
Jul 27, 2011 1344 1345 1322 1327 0 -23.59(-1.75%)
Jul 26, 2011 1347 1357 1344 1351 0 +8.10(+0.60%)
Jul 25, 2011 1330 1347 1326 1342 0 +15.37(+1.16%)
Jul 22, 2011 1325 1329 1325 1327 0 +3.97(+0.30%)
Jul 21, 2011 1308 1327 1306 1323 0 +23.97(+1.84%)
Jul 20, 2011 1297 1308 1293 1299 0 +8.41(+0.65%)
Jul 19, 2011 1288 1297 1285 1291 0 -4.03(-0.31%)
Jul 18, 2011 1304 1305 1285 1295 0 -13.86(-1.06%)
Jul 15, 2011 1309 1314 1304 1309 0 +9.87(+0.76%)
Jul 14, 2011 1312 1314 1294 1299 0 -8.49(-0.65%)
Jul 13, 2011 1305 1320 1302 1307 0 +9.14(+0.70%)
Jul 12, 2011 1295 1312 1293 1298 0 +4.35(+0.34%)
Jul 11, 2011 1306 1308 1288 1294 0 -27.45(-2.08%)
Jul 08, 2011 1314 1324 1312 1321 0 +3.35(+0.25%)
Jul 07, 2011 1317 1325 1312 1318 0 +3.13(+0.24%)
Jul 06, 2011 1315 1322 1311 1315 0 +0.20(+0.02%)
Jul 05, 2011 1315 1321 1309 1315 0 -6.96(-0.53%)
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.