Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
972.25   +3.36 (+0.35%)
Streaming Delayed Price  /  Updated: 11:22 AM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 961.70 971.47 958.77 965.53 0 +15.68(+1.65%)
Feb 27, 2013 938.51 953.06 938.10 949.85 0 -6.41(-0.67%)
Feb 26, 2013 960.23 963.75 948.45 956.25 0 -0.74(-0.08%)
Feb 22, 2013 953.36 958.23 949.22 956.99 0 +18.16(+1.93%)
Feb 21, 2013 941.78 943.59 930.39 938.83 0 -5.27(-0.56%)
Feb 20, 2013 957.67 961.02 943.97 944.10 0 -2.03(-0.21%)
Feb 15, 2013 946.12 946.12 946.12 0 +4.79(+0.51%)
Feb 14, 2013 940.89 944.77 939.37 941.33 0 +0.03(+0.00%)
Feb 13, 2013 941.54 943.27 935.98 941.30 0 +1.58(+0.17%)
Feb 12, 2013 941.10 945.05 936.04 939.73 0 -3.65(-0.39%)
Feb 11, 2013 944.24 947.26 939.18 943.37 0 +10.12(+1.08%)
Feb 08, 2013 929.81 936.71 928.31 933.25 0 -6.48(-0.69%)
Feb 07, 2013 946.21 948.78 931.59 939.73 0 -19.95(-2.08%)
Feb 06, 2013 962.37 963.22 953.95 959.68 0 +15.41(+1.63%)
Feb 04, 2013 955.56 956.16 943.10 944.27 0 -28.36(-2.92%)
Feb 01, 2013 960.31 975.15 958.15 972.63 0 +0.31(+0.03%)
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%)
Nov 01, 2012 850.69 857.69 845.24 855.48 0 +4.83(+0.57%)
Oct 31, 2012 856.98 860.71 848.28 850.65 0 -2.05(-0.24%)
Oct 26, 2012 852.70 852.70 852.70 0 +10.37(+1.23%)
Oct 25, 2012 858.13 866.37 837.61 842.33 0 -16.07(-1.87%)
Oct 24, 2012 861.18 863.15 854.68 858.40 0 +2.08(+0.24%)
Oct 23, 2012 857.17 859.56 848.89 856.32 0 -13.23(-1.52%)
Oct 19, 2012 882.85 883.66 866.05 869.55 0 -5.62(-0.64%)
Oct 18, 2012 875.19 877.70 871.77 875.18 0 +10.02(+1.16%)
Oct 17, 2012 864.41 868.16 860.91 865.16 0 +3.38(+0.39%)
Oct 16, 2012 855.40 863.39 853.54 861.78 0 +12.88(+1.52%)
Oct 15, 2012 845.26 850.52 841.61 848.90 0 +16.97(+2.04%)
Oct 12, 2012 838.20 841.44 829.14 831.93 0 +8.62(+1.05%)
Oct 11, 2012 818.15 827.18 816.16 823.31 0 +25.52(+3.20%)
Oct 10, 2012 803.03 803.80 793.29 797.79 0 -11.99(-1.48%)
Oct 09, 2012 819.70 824.13 809.13 809.78 0 -20.67(-2.49%)
Oct 08, 2012 831.61 834.99 826.08 830.44 0 -4.34(-0.52%)
Oct 06, 2012 836.47 842.65 831.65 834.78 0 +0.00(+0.00%)
Oct 05, 2012 836.19 842.65 831.65 834.78 0 -12.90(-1.52%)
Oct 04, 2012 840.29 849.54 838.63 847.69 0 +9.03(+1.08%)
Oct 03, 2012 858.79 860.23 833.24 838.66 0 -33.09(-3.80%)
Oct 02, 2012 877.54 880.24 866.77 871.75 0 +9.76(+1.13%)
Oct 01, 2012 863.10 868.13 857.65 861.98 0 +16.90(+2.00%)
Sep 28, 2012 845.36 848.88 840.27 845.08 0 -27.81(-3.19%)
Sep 27, 2012 868.04 876.78 862.22 872.89 0 +7.45(+0.86%)
Sep 26, 2012 865.23 868.07 859.18 865.44 0 -29.13(-3.26%)
Sep 25, 2012 902.91 908.29 893.06 894.58 0 -9.31(-1.03%)
Sep 24, 2012 901.47 908.99 899.40 903.88 0 -25.17(-2.71%)
Sep 21, 2012 934.87 937.03 927.85 929.06 0 +5.04(+0.55%)
Sep 20, 2012 924.84 927.63 921.24 924.02 0 -16.76(-1.78%)
Sep 19, 2012 940.56 945.37 938.39 940.78 0 +6.97(+0.75%)
Sep 18, 2012 933.44 936.36 929.41 933.81 0 +14.65(+1.59%)
Sep 17, 2012 935.67 939.27 916.39 919.16 0 -25.04(-2.65%)
Sep 14, 2012 935.95 952.23 932.96 944.20 0 +23.18(+2.52%)
Sep 13, 2012 901.46 921.26 896.36 921.02 0 +31.43(+3.53%)
Sep 12, 2012 886.80 894.02 883.27 889.58 0 +19.80(+2.28%)
Sep 11, 2012 867.67 872.11 864.03 869.79 0 +19.49(+2.29%)
Sep 10, 2012 857.51 859.24 849.24 850.29 0 -13.44(-1.56%)
Sep 07, 2012 860.89 864.44 858.10 863.73 0 +15.55(+1.83%)
Sep 06, 2012 833.67 849.44 832.23 848.18 0 +18.95(+2.28%)
Sep 05, 2012 830.65 835.00 823.91 829.23 0 -25.79(-3.02%)
Sep 04, 2012 857.82 861.33 850.12 855.02 0 -17.70(-2.03%)
Aug 31, 2012 872.72 872.72 872.72 0 -7.19(-0.82%)
Aug 30, 2012 887.79 891.50 879.41 879.91 0 -31.27(-3.43%)
Aug 29, 2012 916.71 917.98 905.93 911.18 0 +7.49(+0.83%)
Aug 27, 2012 911.18 912.73 902.77 903.68 0 -11.82(-1.29%)
Aug 24, 2012 910.13 918.59 907.19 915.50 0 +5.99(+0.66%)
Aug 23, 2012 914.06 915.43 906.29 909.52 0 +10.87(+1.21%)
Aug 22, 2012 899.11 904.12 893.47 898.64 0 -10.39(-1.14%)
Aug 21, 2012 916.89 920.25 907.15 909.03 0 -11.81(-1.28%)
Aug 20, 2012 921.58 925.47 917.79 920.84 0 +0.24(+0.03%)
Aug 17, 2012 922.82 926.05 917.64 920.61 0 -2.68(-0.29%)
Aug 16, 2012 915.84 924.37 912.66 923.29 0 +25.55(+2.85%)
Aug 15, 2012 899.17 901.89 895.01 897.75 0 +2.59(+0.29%)
Aug 14, 2012 897.62 900.84 892.68 895.15 0 +1.51(+0.17%)
Aug 13, 2012 893.35 900.23 891.49 893.64 0 -6.15(-0.68%)
Aug 11, 2012 895.86 902.92 890.45 899.79 0 +0.00(+0.00%)
Aug 10, 2012 895.86 902.92 890.45 899.79 0 -6.66(-0.74%)
Aug 09, 2012 912.65 914.04 904.22 906.46 0 -5.19(-0.57%)
Aug 08, 2012 912.95 918.34 907.14 911.64 0 -28.40(-3.02%)
Aug 07, 2012 939.41 945.57 937.70 940.04 0 +7.61(+0.82%)
Aug 06, 2012 933.33 937.21 930.03 932.43 0 +17.87(+1.95%)
Aug 03, 2012 893.83 918.15 909.21 914.56 0 +19.12(+2.14%)
Aug 02, 2012 903.47 905.44 889.55 895.44 0 -2.11(-0.23%)
Aug 01, 2012 902.28 905.75 889.74 897.54 0 +7.69(+0.86%)
Jul 31, 2012 898.76 900.77 887.58 889.85 0 +6.56(+0.74%)
Jul 30, 2012 886.10 894.21 855.64 883.29 0 +18.04(+2.08%)
Jul 27, 2012 853.19 866.53 852.24 865.26 0 +24.01(+2.85%)
Jul 26, 2012 844.43 846.36 836.72 841.25 0 +3.10(+0.37%)
Jul 25, 2012 886.17 889.50 827.65 838.15 0 -55.80(-6.24%)
Jul 24, 2012 903.77 905.35 890.31 893.95 0 -17.34(-1.90%)
Jul 23, 2012 910.13 919.94 904.87 911.29 0 -30.26(-3.21%)
Jul 20, 2012 948.79 951.77 938.48 941.55 0 -25.41(-2.63%)
Jul 19, 2012 964.13 969.53 961.47 966.96 0 +8.37(+0.87%)
Jul 18, 2012 953.83 961.58 950.80 958.59 0 +8.40(+0.88%)
Jul 17, 2012 950.82 954.99 944.94 950.18 0 -22.38(-2.30%)
Jul 16, 2012 971.99 976.98 968.69 972.57 0 -3.48(-0.36%)
Jul 14, 2012 967.06 978.77 966.17 976.05 0 +0.00(+0.00%)
Jul 13, 2012 967.06 978.77 966.17 976.05 0 +6.62(+0.68%)
Jul 12, 2012 978.19 981.44 966.76 969.43 0 -20.06(-2.03%)
Jul 11, 2012 991.01 992.51 983.11 989.49 0 -2.00(-0.20%)
Jul 10, 2012 999.84 1001 988.62 991.49 0 -7.68(-0.77%)
Jul 09, 2012 1003 1004 991.07 999.17 0 -13.84(-1.37%)
Jul 06, 2012 1021 1022 1008 1013 0 -22.43(-2.17%)
Jul 05, 2012 1038 1041 1033 1035 0 -9.45(-0.90%)
Jul 03, 2012 1045 1045 1045 0 +11.29(+1.09%)
Jul 02, 2012 1033 1038 1028 1034 0 -4.65(-0.45%)
Jun 30, 2012 1037 1039 1034 1038 0 +0.41(+0.04%)
Jun 29, 2012 1037 1040 1034 1038 0 +24.27(+2.39%)
Jun 28, 2012 1016 1017 1005 1014 0 +4.15(+0.41%)
Jun 27, 2012 1002 1011 1001 1009 0 +5.99(+0.60%)
Jun 26, 2012 1007 1014 998.76 1003 0 -15.37(-1.51%)
Jun 25, 2012 1029 1041 1017 1019 0 -32.76(-3.12%)
Jun 22, 2012 1047 1054 1045 1052 0 +13.21(+1.27%)
Jun 21, 2012 1060 1062 1038 1038 0 -14.85(-1.41%)
Jun 20, 2012 1054 1057 1047 1053 0 +0.94(+0.09%)
Jun 19, 2012 1050 1055 1045 1052 0 +6.61(+0.63%)
Jun 18, 2012 1048 1052 1043 1046 0 -3.98(-0.38%)
Jun 15, 2012 1043 1052 1041 1050 0 +14.19(+1.37%)
Jun 14, 2012 1032 1042 1029 1035 0 +3.69(+0.36%)
Jun 13, 2012 1034 1042 1029 1032 0 -15.35(-1.47%)
Jun 12, 2012 1044 1050 1037 1047 0 +20.63(+2.01%)
Jun 11, 2012 1044 1044 1025 1026 0 +3.97(+0.39%)
Jun 08, 2012 1017 1023 1012 1023 0 -4.38(-0.43%)
Jun 07, 2012 1038 1042 1025 1027 0 +3.19(+0.31%)
Jun 06, 2012 1007 1025 997.78 1024 0 +25.68(+2.57%)
Jun 05, 2012 992.29 1000 989.28 998.04 0 +3.38(+0.34%)
Jun 04, 2012 982.45 997.53 979.67 994.65 0 +12.25(+1.25%)
Jun 02, 2012 1008 1010 980.36 982.41 0 +0.00(+0.00%)
Jun 01, 2012 1008 1010 980.36 982.41 0 -49.39(-4.79%)
May 31, 2012 1034 1037 1026 1032 0 -10.22(-0.98%)
May 30, 2012 1051 1052 1040 1042 0 -17.72(-1.67%)
May 29, 2012 1059 1064 1046 1060 0 +16.63(+1.59%)
May 25, 2012 1043 1043 1043 0 +11.37(+1.10%)
May 24, 2012 1036 1040 1025 1032 0 -22.24(-2.11%)
May 23, 2012 1053 1055 1042 1054 0 -23.94(-2.22%)
May 22, 2012 1078 1084 1072 1078 0 -11.97(-1.10%)
May 21, 2012 1078 1092 1077 1090 0 +16.30(+1.52%)
May 18, 2012 1078 1089 1072 1074 0 -15.59(-1.43%)
May 17, 2012 1086 1098 1087 1089 0 +4.25(+0.39%)
May 16, 2012 1080 1095 1084 1085 0 -12.72(-1.16%)
May 15, 2012 1096 1110 1094 1098 0 -15.37(-1.38%)
May 14, 2012 1117 1122 1111 1113 0 -15.68(-1.39%)
May 11, 2012 1129 1136 1127 1129 0 -4.13(-0.36%)
May 10, 2012 1139 1143 1131 1133 0 -3.42(-0.30%)
May 09, 2012 1135 1141 1128 1136 0 -12.31(-1.07%)
May 08, 2012 1150 1153 1140 1149 0 -13.67(-1.18%)
May 07, 2012 1153 1165 1153 1162 0 +12.75(+1.11%)
May 04, 2012 1150 1154 1146 1149 0 -9.16(-0.79%)
May 03, 2012 1166 1167 1156 1159 0 -8.37(-0.72%)
May 02, 2012 1166 1171 1161 1167 0 -15.84(-1.34%)
May 01, 2012 1178 1187 1178 1183 0 +4.83(+0.41%)
Apr 30, 2012 1181 1184 1175 1178 0 -2.98(-0.25%)
Apr 27, 2012 1184 1189 1179 1181 0 -14.07(-1.18%)
Apr 26, 2012 1190 1201 1187 1195 0 -19.99(-1.65%)
Apr 25, 2012 1208 1217 1207 1215 0 +11.18(+0.93%)
Apr 24, 2012 1201 1209 1198 1204 0 +11.97(+1.00%)
Apr 23, 2012 1191 1195 1185 1192 0 -6.42(-0.54%)
Apr 20, 2012 1195 1205 1193 1198 0 -2.04(-0.17%)
Apr 19, 2012 1204 1210 1195 1200 0 -7.27(-0.60%)
Apr 18, 2012 1203 1212 1203 1208 0 +1.68(+0.14%)
Apr 17, 2012 1198 1209 1198 1206 0 +15.87(+1.33%)
Apr 16, 2012 1197 1201 1188 1190 0 -8.83(-0.74%)
Apr 13, 2012 1205 1210 1198 1199 0 -11.30(-0.93%)
Apr 12, 2012 1198 1212 1196 1210 0 +7.55(+0.63%)
Apr 11, 2012 1200 1206 1195 1203 0 +16.94(+1.43%)
Apr 10, 2012 1202 1206 1184 1186 0 -22.47(-1.86%)
Apr 09, 2012 1208 1213 1204 1208 0 -16.89(-1.38%)
Apr 05, 2012 1223 1230 1219 1225 0 +5.17(+0.42%)
Apr 04, 2012 1222 1229 1212 1220 0 -32.38(-2.59%)
Apr 03, 2012 1260 1261 1247 1252 0 -6.09(-0.48%)
Apr 02, 2012 1249 1265 1247 1258 0 +11.01(+0.88%)
Mar 30, 2012 1249 1252 1245 1247 0 +0.29(+0.02%)
Mar 29, 2012 1247 1250 1240 1247 0 -2.38(-0.19%)
Mar 28, 2012 1256 1257 1245 1249 0 -9.77(-0.78%)
Mar 27, 2012 1264 1267 1258 1259 0 +12.30(+0.99%)
Mar 26, 2012 1242 1249 1236 1247 0 +12.57(+1.02%)
Mar 23, 2012 1229 1237 1225 1234 0 +3.38(+0.27%)
Mar 22, 2012 1228 1235 1224 1231 0 +1.55(+0.13%)
Mar 21, 2012 1231 1234 1226 1229 0 -6.08(-0.49%)
Mar 20, 2012 1234 1239 1229 1236 0 -10.15(-0.81%)
Mar 19, 2012 1244 1249 1241 1246 0 -5.01(-0.40%)
Mar 16, 2012 1255 1260 1248 1251 0 +9.26(+0.75%)
Mar 15, 2012 1239 1246 1235 1241 0 +31.92(+2.64%)
Mar 14, 2012 1215 1219 1207 1209 0 +3.62(+0.30%)
Mar 13, 2012 1192 1207 1190 1206 0 +2.12(+0.18%)
Mar 12, 2012 1204 1211 1202 1204 0 -24.63(-2.01%)
Mar 09, 2012 1221 1232 1221 1228 0 +4.64(+0.38%)
Mar 08, 2012 1218 1228 1217 1224 0 +21.51(+1.79%)
Mar 07, 2012 1199 1206 1198 1202 0 +8.76(+0.73%)
Mar 06, 2012 1200 1201 1189 1193 0 -19.00(-1.57%)
Mar 05, 2012 1218 1220 1206 1212 0 -7.48(-0.61%)
Mar 02, 2012 1216 1224 1216 1220 0 -4.78(-0.39%)
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