Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
1,037.72   +9.15 (+0.89%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 979.36 981.63 968.96 972.32 0 -29.92(-2.99%)
Jan 30, 2013 984.37 1021 982.99 1002 0 +37.15(+3.85%)
Jan 29, 2013 967.39 973.08 962.84 965.09 0 -7.26(-0.75%)
Jan 28, 2013 978.52 979.91 970.21 972.35 0 -14.63(-1.48%)
Jan 25, 2013 994.70 998.37 984.53 986.98 0 +0.29(+0.03%)
Jan 24, 2013 987.18 995.07 985.22 986.70 0 +1.16(+0.12%)
Jan 23, 2013 983.24 990.12 978.93 985.54 0 +10.13(+1.04%)
Jan 22, 2013 977.96 981.90 968.53 975.41 0 -28.21(-2.81%)
Jan 18, 2013 1004 1004 1004 0 -0.14(-0.01%)
Jan 17, 2013 987.51 1015 984.52 1004 0 +18.22(+1.85%)
Jan 16, 2013 979.27 998.85 976.90 985.53 0 -27.34(-2.70%)
Jan 15, 2013 1008 1014 1006 1013 0 -2.52(-0.25%)
Jan 14, 2013 1019 1022 1012 1015 0 +4.40(+0.44%)
Jan 12, 2013 1015 1017 1009 1011 0 +0.00(+0.00%)
Jan 11, 2013 1015 1017 1009 1011 0 +8.67(+0.86%)
Jan 10, 2013 996.35 1004 992.17 1002 0 +5.01(+0.50%)
Jan 09, 2013 994.03 1002 992.43 997.31 0 -2.54(-0.25%)
Jan 08, 2013 1002 1005 992.36 999.85 0 -15.71(-1.55%)
Jan 07, 2013 1024 1029 1004 1016 0 -16.34(-1.58%)
Jan 04, 2013 1026 1036 1025 1032 0 -16.08(-1.53%)
Jan 03, 2013 1049 1059 1041 1048 0 -3.96(-0.38%)
Jan 02, 2013 1053 1054 1042 1052 0 +23.86(+2.32%)
Dec 31, 2012 1016 1031 1016 1028 0 +13.79(+1.36%)
Dec 28, 2012 1012 1019 1010 1014 0 +4.23(+0.42%)
Dec 27, 2012 1007 1015 1003 1010 0 -13.69(-1.34%)
Dec 26, 2012 1023 1031 1019 1024 0 -9.58(-0.93%)
Dec 24, 2012 1033 1033 1033 0 -22.22(-2.11%)
Dec 21, 2012 1025 1056 1008 1056 0 +3.45(+0.33%)
Dec 20, 2012 1044 1057 1039 1052 0 -4.33(-0.41%)
Dec 19, 2012 1062 1066 1054 1056 0 +24.14(+2.34%)
Dec 18, 2012 1015 1034 1013 1032 0 +38.71(+3.90%)
Dec 17, 2012 986.89 994.72 985.33 993.58 0 -2.15(-0.22%)
Dec 14, 2012 993.59 998.48 991.44 995.73 0 +2.18(+0.22%)
Dec 13, 2012 989.90 997.18 987.71 993.55 0 +5.32(+0.54%)
Dec 12, 2012 980.27 993.74 978.91 988.23 0 +13.74(+1.41%)
Dec 11, 2012 958.91 978.94 955.84 974.49 0 +18.85(+1.97%)
Dec 10, 2012 955.64 958.75 951.23 955.64 0 -6.70(-0.70%)
Dec 07, 2012 959.04 964.48 955.65 962.34 0 +7.36(+0.77%)
Dec 06, 2012 954.27 958.51 952.19 954.98 0 +14.86(+1.58%)
Dec 05, 2012 934.83 943.94 932.92 940.13 0 +4.32(+0.46%)
Dec 04, 2012 935.36 940.88 932.59 935.81 0 +8.08(+0.87%)
Nov 30, 2012 925.01 929.57 922.96 927.73 0 +7.57(+0.82%)
Nov 29, 2012 917.43 924.79 914.71 920.16 0 +10.93(+1.20%)
Nov 28, 2012 897.49 910.26 893.11 909.23 0 -9.11(-0.99%)
Nov 27, 2012 923.25 925.98 917.44 918.34 0 -5.83(-0.63%)
Nov 26, 2012 930.17 932.46 920.26 924.17 0 -11.87(-1.27%)
Nov 24, 2012 926.01 936.53 924.52 936.04 0 +0.00(+0.00%)
Nov 23, 2012 926.01 938.21 924.52 936.04 0 +28.79(+3.17%)
Nov 21, 2012 907.25 907.25 907.25 0 +10.36(+1.15%)
Nov 20, 2012 896.52 899.50 888.90 896.89 0 -16.84(-1.84%)
Nov 19, 2012 909.91 915.43 902.78 913.73 0 +38.35(+4.38%)
Nov 16, 2012 876.93 880.62 866.08 875.39 0 +27.46(+3.24%)
Nov 15, 2012 831.95 850.04 831.35 847.93 0 +41.61(+5.16%)
Nov 14, 2012 814.68 817.23 804.06 806.31 0 -8.80(-1.08%)
Nov 13, 2012 811.33 820.59 809.43 815.11 0 -1.71(-0.21%)
Nov 12, 2012 820.78 822.07 815.30 816.83 0 -6.87(-0.83%)
Nov 09, 2012 823.83 830.73 819.93 823.70 0 +2.00(+0.24%)
Nov 08, 2012 827.36 830.80 820.15 821.70 0 -8.74(-1.05%)
Nov 07, 2012 839.93 841.07 825.70 830.44 0 -17.21(-2.03%)
Nov 06, 2012 844.69 850.60 842.31 847.66 0 +13.34(+1.60%)
Nov 05, 2012 833.78 837.19 829.65 834.32 0 -1.28(-0.15%)
Nov 02, 2012 849.41 851.37 835.26 835.61 0 -19.87(-2.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here