Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
970.28   +24.27 (+2.57%)
Streaming Delayed Price  /  Updated: 1:46 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
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 748.30 760.22 735.32 746.56 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 882.20 901.83 878.55 888.17 0 +12.41(+1.42%)
Jan 27, 2009 863.33 882.58 861.79 875.76 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 881.86 892.39 864.90 880.58 0 -42.94(-4.65%)
Jan 21, 2009 908.07 924.62 897.00 923.52 0 +36.62(+4.13%)
Jan 20, 2009 915.86 921.59 884.23 886.91 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 +1.09(+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 -24.47(-2.39%)
Jan 08, 2009 1014 1026 1001 1023 0 +8.86(+0.87%)
Jan 07, 2009 1022 1029 997.93 1014 0 +56.35(+5.88%)
Jan 06, 2009 943.62 965.19 936.09 957.48 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 877.97 880.85 861.56 875.41 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 878.02 894.19 866.18 873.84 0 -13.10(-1.48%)
Dec 22, 2008 904.32 906.80 873.57 886.94 0 +10.74(+1.23%)
Dec 19, 2008 880.98 896.28 872.36 876.20 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 889.23 901.29 857.14 888.23 0 +39.20(+4.62%)
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 Six Financial
Postage Rates Bots go here