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 (%)
Feb 27, 2009 733.21 748.27 730.07 736.41 0 +11.59(+1.60%)
Feb 26, 2009 745.93 752.61 720.67 724.82 0 -21.74(-2.91%)
Feb 25, 2009 748.30 760.23 735.32 746.56 0 +6.29(+0.85%)
Feb 24, 2009 716.39 744.22 713.81 740.27 0 +27.04(+3.79%)
Feb 23, 2009 740.40 742.41 709.53 713.23 0 -5.15(-0.72%)
Feb 20, 2009 709.00 726.85 704.50 718.38 0 -9.25(-1.27%)
Feb 19, 2009 739.84 748.82 724.86 727.63 0 -13.69(-1.85%)
Feb 18, 2009 742.86 755.49 732.76 741.33 0 +2.88(+0.39%)
Feb 17, 2009 751.78 756.26 737.53 738.45 0 -43.97(-5.62%)
Feb 16, 2009 788.86 794.70 780.12 782.42 0 +0.00(+0.00%)
Feb 13, 2009 788.86 794.70 780.12 782.42 0 -14.66(-1.84%)
Feb 12, 2009 792.48 799.56 776.41 797.08 0 -21.15(-2.59%)
Feb 11, 2009 815.92 828.95 807.32 818.23 0 +1.92(+0.24%)
Feb 10, 2009 844.26 848.02 810.24 816.31 0 -34.39(-4.04%)
Feb 09, 2009 833.64 856.55 833.19 850.70 0 -0.25(-0.03%)
Feb 06, 2009 827.91 857.46 827.82 850.95 0 +29.92(+3.64%)
Feb 05, 2009 800.93 827.99 797.57 821.03 0 -5.39(-0.65%)
Feb 04, 2009 831.08 844.98 819.16 826.42 0 +5.97(+0.73%)
Feb 03, 2009 804.37 824.30 796.81 820.45 0 +30.41(+3.85%)
Feb 02, 2009 783.26 797.34 776.02 790.04 0 -21.92(-2.70%)
Jan 30, 2009 840.16 847.25 806.81 811.96 0 -41.45(-4.86%)
Jan 29, 2009 875.78 886.27 851.05 853.41 0 -34.76(-3.91%)
Jan 28, 2009 882.20 901.83 878.55 888.16 0 +12.41(+1.42%)
Jan 27, 2009 863.33 882.58 861.79 875.75 0 +28.00(+3.30%)
Jan 26, 2009 843.52 861.32 836.89 847.76 0 -16.03(-1.86%)
Jan 23, 2009 847.93 873.53 838.27 863.79 0 -16.79(-1.91%)
Jan 22, 2009 881.87 892.39 864.90 880.58 0 -42.94(-4.65%)
Jan 21, 2009 908.07 924.62 897.00 923.52 0 +36.62(+4.13%)
Jan 20, 2009 915.86 921.60 884.23 886.91 0 -43.41(-4.67%)
Jan 19, 2009 928.38 944.62 909.12 930.31 0 +0.00(+0.00%)
Jan 16, 2009 928.38 944.62 909.12 930.31 0 +1.10(+0.12%)
Jan 15, 2009 923.41 937.22 903.14 929.22 0 +1.21(+0.13%)
Jan 14, 2009 948.31 952.11 917.78 928.00 0 -33.03(-3.44%)
Jan 13, 2009 965.73 972.93 951.81 961.03 0 -29.72(-3.00%)
Jan 12, 2009 1008 1009 979.35 990.75 0 -7.47(-0.75%)
Jan 09, 2009 1014 1018 993.18 998.22 0 -24.48(-2.39%)
Jan 08, 2009 1014 1026 1001 1023 0 +8.87(+0.87%)
Jan 07, 2009 1022 1029 997.93 1014 0 +56.34(+5.88%)
Jan 06, 2009 943.62 965.19 936.10 957.48 0 +41.81(+4.57%)
Jan 05, 2009 917.88 930.70 909.40 915.67 0 -19.81(-2.12%)
Jan 02, 2009 916.57 942.74 912.86 935.48 0 +10.67(+1.15%)
Jan 01, 2009 906.61 933.36 905.11 924.81 0 +0.00(+0.00%)
Dec 31, 2008 906.61 933.36 905.11 924.81 0 +11.76(+1.29%)
Dec 30, 2008 880.07 915.02 879.68 913.05 0 +37.65(+4.30%)
Dec 29, 2008 877.98 880.85 861.56 875.40 0 -3.50(-0.40%)
Dec 26, 2008 877.47 883.32 867.14 878.91 0 -0.58(-0.07%)
Dec 25, 2008 870.83 885.91 867.18 879.49 0 +0.00(+0.00%)
Dec 24, 2008 870.83 885.91 867.18 879.49 0 +5.65(+0.65%)
Dec 23, 2008 878.01 894.19 866.18 873.84 0 -13.10(-1.48%)
Dec 22, 2008 904.32 906.80 873.57 886.94 0 +10.74(+1.23%)
Dec 19, 2008 880.98 896.28 872.36 876.21 0 -0.75(-0.09%)
Dec 18, 2008 898.46 913.36 866.11 876.95 0 -50.10(-5.40%)
Dec 17, 2008 918.23 933.86 915.10 927.05 0 -4.29(-0.46%)
Dec 16, 2008 885.88 932.35 881.50 931.34 0 +45.88(+5.18%)
Dec 15, 2008 892.07 901.71 871.80 885.47 0 -0.86(-0.10%)
Dec 12, 2008 857.48 892.37 856.64 886.33 0 +15.68(+1.80%)
Dec 11, 2008 887.72 899.24 865.98 870.65 0 -27.37(-3.05%)
Dec 10, 2008 882.39 905.78 877.64 898.01 0 +18.02(+2.05%)
Dec 09, 2008 876.25 902.88 871.04 880.00 0 -18.59(-2.07%)
Dec 08, 2008 872.97 908.91 871.26 898.58 0 +43.59(+5.10%)
Dec 05, 2008 809.14 860.45 807.82 854.99 0 +24.47(+2.95%)
Dec 04, 2008 832.67 858.19 819.01 830.52 0 -51.01(-5.79%)
Dec 03, 2008 860.64 886.56 839.86 881.53 0 -6.70(-0.75%)
Dec 02, 2008 889.24 901.29 857.14 888.23 0 +39.20(+4.62%)
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.