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 31, 2019 1044 1049 1043 1046 0 -3.32(-0.32%)
May 30, 2019 1049 1052 1045 1049 0 -3.10(-0.29%)
May 29, 2019 1054 1057 1050 1052 0 -4.78(-0.45%)
May 28, 2019 1062 1063 1055 1057 0 +0.94(+0.09%)
May 24, 2019 1051 1060 1047 1056 0 -15.81(-1.48%)
May 23, 2019 1075 1077 1069 1072 0 -0.01(-0.00%)
May 22, 2019 1065 1075 1065 1072 0 -12.73(-1.17%)
May 21, 2019 1078 1086 1072 1085 0 +27.11(+2.56%)
May 20, 2019 1064 1065 1056 1057 0 +2.30(+0.22%)
May 17, 2019 1054 1061 1053 1055 0 +10.61(+1.02%)
May 16, 2019 1039 1048 1039 1045 0 +4.72(+0.45%)
May 15, 2019 1033 1040 1032 1040 0 +9.45(+0.92%)
May 14, 2019 1032 1035 1027 1030 0 +0.63(+0.06%)
May 13, 2019 1025 1036 1022 1030 0 -13.97(-1.34%)
May 10, 2019 1043 1046 1033 1044 0 +7.59(+0.73%)
May 09, 2019 1039 1044 1022 1036 0 +13.11(+1.28%)
May 08, 2019 1020 1041 1016 1023 0 +6.04(+0.59%)
May 07, 2019 1020 1026 1011 1017 0 -13.36(-1.30%)
May 06, 2019 1020 1031 1020 1030 0 -3.86(-0.37%)
May 03, 2019 1029 1036 1027 1034 0 +6.43(+0.63%)
May 02, 2019 1028 1031 1024 1028 0 +1.18(+0.11%)
May 01, 2019 1034 1036 1026 1027 0 -6.01(-0.58%)
Apr 30, 2019 1034 1036 1029 1033 0 +0.91(+0.09%)
Apr 29, 2019 1032 1036 1030 1032 0 -1.06(-0.10%)
Apr 26, 2019 1029 1035 1026 1033 0 +1.61(+0.16%)
Apr 25, 2019 1029 1034 1027 1031 0 -4.29(-0.41%)
Apr 24, 2019 1040 1048 1031 1035 0 -17.88(-1.70%)
Apr 23, 2019 1050 1054 1047 1053 0 +4.55(+0.43%)
Apr 22, 2019 1051 1053 1047 1049 0 -11.54(-1.09%)
Apr 18, 2019 1062 1065 1058 1060 0 -11.77(-1.10%)
Apr 17, 2019 1090 1092 1061 1072 0 -2.44(-0.23%)
Apr 16, 2019 1075 1078 1072 1075 0 +10.42(+0.98%)
Apr 15, 2019 1064 1067 1061 1064 0 -3.11(-0.29%)
Apr 12, 2019 1068 1070 1065 1067 0 +6.95(+0.66%)
Apr 11, 2019 1063 1064 1058 1060 0 -2.60(-0.24%)
Apr 10, 2019 1065 1066 1060 1063 0 -6.13(-0.57%)
Apr 09, 2019 1073 1074 1068 1069 0 +1.90(+0.18%)
Apr 08, 2019 1068 1070 1065 1067 0 +4.18(+0.39%)
Apr 05, 2019 1061 1064 1059 1063 0 +2.76(+0.26%)
Apr 04, 2019 1056 1061 1054 1060 0 +5.97(+0.57%)
Apr 03, 2019 1058 1059 1053 1054 0 -1.92(-0.18%)
Apr 02, 2019 1059 1059 1053 1056 0 -2.37(-0.22%)
Apr 01, 2019 1057 1060 1055 1058 0 +11.09(+1.06%)
Mar 29, 2019 1051 1051 1046 1047 0 -4.19(-0.40%)
Mar 28, 2019 1059 1060 1047 1052 0 -3.34(-0.32%)
Mar 27, 2019 1057 1059 1051 1055 0 -3.11(-0.29%)
Mar 26, 2019 1058 1064 1055 1058 0 +19.32(+1.86%)
Mar 25, 2019 1039 1041 1034 1039 0 -1.04(-0.10%)
Mar 22, 2019 1054 1055 1039 1040 0 -9.20(-0.88%)
Mar 21, 2019 1043 1053 1043 1049 0 +3.73(+0.36%)
Mar 20, 2019 1051 1054 1035 1045 0 +0.62(+0.06%)
Mar 19, 2019 1050 1051 1044 1045 0 -5.33(-0.51%)
Mar 18, 2019 1059 1061 1044 1050 0 +2.69(+0.26%)
Mar 15, 2019 1044 1049 1043 1047 0 +6.95(+0.67%)
Mar 14, 2019 1042 1043 1037 1040 0 -12.54(-1.19%)
Mar 13, 2019 1045 1055 1043 1053 0 +1.92(+0.18%)
Mar 12, 2019 1051 1058 1049 1051 0 +12.38(+1.19%)
Mar 11, 2019 1040 1045 1032 1039 0 +11.19(+1.09%)
Mar 08, 2019 1023 1029 1019 1027 0 -2.62(-0.25%)
Mar 07, 2019 1031 1037 1025 1030 0 -5.37(-0.52%)
Mar 06, 2019 1032 1040 1030 1035 0 +3.36(+0.33%)
Mar 05, 2019 1029 1034 1027 1032 0 +9.08(+0.89%)
Mar 04, 2019 1026 1027 1019 1023 0 -5.71(-0.56%)
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.