Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
998.54   +2.68 (+0.27%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 971.52 976.07 965.41 972.61 0 -1.35(-0.14%)
Feb 25, 2010 960.18 975.19 960.00 973.97 0 +4.33(+0.45%)
Feb 24, 2010 966.90 974.98 964.98 969.64 0 -3.92(-0.40%)
Feb 23, 2010 986.40 987.41 971.87 973.55 0 -14.65(-1.48%)
Feb 22, 2010 984.14 990.47 980.96 988.21 0 +24.27(+2.52%)
Feb 19, 2010 959.16 968.18 954.05 963.94 0 -4.77(-0.49%)
Feb 18, 2010 964.87 969.46 958.83 968.71 0 +5.36(+0.56%)
Feb 17, 2010 955.72 965.94 954.80 963.35 0 +23.30(+2.48%)
Feb 16, 2010 937.32 941.98 926.76 940.04 0 +11.56(+1.25%)
Feb 12, 2010 928.48 928.48 928.48 0 -7.81(-0.83%)
Feb 11, 2010 924.78 937.48 921.39 936.29 0 +7.36(+0.79%)
Feb 10, 2010 931.25 935.45 920.05 928.92 0 -2.42(-0.26%)
Feb 09, 2010 926.97 934.65 919.70 931.34 0 +18.88(+2.07%)
Feb 08, 2010 921.34 929.37 911.28 912.46 0 -14.96(-1.61%)
Feb 05, 2010 924.99 933.04 912.35 927.43 0 -8.34(-0.89%)
Feb 04, 2010 944.15 950.59 932.69 935.76 0 -18.19(-1.91%)
Feb 03, 2010 946.93 957.21 944.48 953.95 0 +1.72(+0.18%)
Feb 02, 2010 931.29 954.63 929.88 952.23 0 +25.49(+2.75%)
Feb 01, 2010 921.15 927.91 918.13 926.74 0 +7.98(+0.87%)
Jan 29, 2010 926.73 932.78 914.57 918.76 0 -36.02(-3.77%)
Jan 28, 2010 957.17 965.20 949.98 954.78 0 +2.22(+0.23%)
Jan 27, 2010 946.08 957.00 940.34 952.56 0 -10.69(-1.11%)
Jan 26, 2010 960.40 973.39 959.65 963.26 0 -6.32(-0.65%)
Jan 25, 2010 962.90 974.90 962.64 969.58 0 +14.43(+1.51%)
Jan 22, 2010 961.17 970.93 953.03 955.15 0 -0.30(-0.03%)
Jan 21, 2010 959.13 965.92 950.18 955.45 0 +10.83(+1.15%)
Jan 20, 2010 947.40 949.21 936.26 944.61 0 -39.58(-4.02%)
Jan 19, 2010 964.13 985.94 962.66 984.19 0 +8.68(+0.89%)
Jan 15, 2010 975.51 975.51 975.51 0 -10.27(-1.04%)
Jan 14, 2010 976.61 991.60 970.22 985.78 0 +2.43(+0.25%)
Jan 13, 2010 976.56 986.63 972.30 983.34 0 -7.60(-0.77%)
Jan 12, 2010 993.66 994.48 984.95 990.95 0 +11.06(+1.13%)
Jan 11, 2010 978.64 983.59 970.54 979.88 0 +2.10(+0.21%)
Jan 08, 2010 977.37 979.53 965.11 977.78 0 -7.77(-0.79%)
Jan 07, 2010 988.30 991.29 980.85 985.55 0 -26.17(-2.59%)
Jan 06, 2010 1014 1017 1004 1012 0 -0.97(-0.10%)
Jan 05, 2010 1002 1016 1002 1013 0 +9.86(+0.98%)
Jan 04, 2010 986.65 1004 985.05 1003 0 +20.77(+2.12%)
Dec 31, 2009 982.06 982.06 982.06 0 -7.60(-0.77%)
Dec 30, 2009 978.28 990.17 977.90 989.66 0 -0.52(-0.05%)
Dec 29, 2009 992.78 996.30 985.90 990.18 0 -8.94(-0.89%)
Dec 28, 2009 1010 1011 996.03 999.12 0 -16.11(-1.59%)
Dec 24, 2009 1008 1018 1007 1015 0 +42.01(+4.32%)
Dec 23, 2009 971.01 975.05 967.33 973.22 0 +5.72(+0.59%)
Dec 22, 2009 961.51 970.01 961.08 967.50 0 +12.81(+1.34%)
Dec 21, 2009 956.87 963.75 951.29 954.69 0 -4.13(-0.43%)
Dec 18, 2009 960.55 964.91 952.57 958.82 0 +2.83(+0.30%)
Dec 17, 2009 958.66 959.94 953.22 955.99 0 -18.67(-1.92%)
Dec 16, 2009 978.78 979.52 967.67 974.66 0 +3.09(+0.32%)
Dec 15, 2009 969.75 975.07 966.31 971.57 0 -10.94(-1.11%)
Dec 14, 2009 982.06 983.55 978.53 982.52 0 +3.78(+0.39%)
Dec 11, 2009 973.54 980.02 970.84 978.74 0 +0.54(+0.06%)
Dec 10, 2009 977.47 985.42 973.68 978.20 0 +20.40(+2.13%)
Dec 09, 2009 956.80 959.94 949.63 957.80 0 +0.42(+0.04%)
Dec 08, 2009 958.86 959.58 951.70 957.38 0 -1.70(-0.18%)
Dec 07, 2009 961.21 966.22 954.10 959.08 0 +7.10(+0.75%)
Dec 04, 2009 941.01 959.02 940.14 951.98 0 +32.35(+3.52%)
Dec 03, 2009 919.57 932.69 917.46 919.63 0 +22.79(+2.54%)
Dec 02, 2009 894.18 901.67 891.86 896.84 0 -13.68(-1.50%)
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