| Photographic Equipment & Supplies Sector | (CIX: MSECTOR318) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
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%) |
