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: 6:40 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 978.03 978.03 978.03 0 -12.02(-1.21%)
Mar 27, 2013 985.39 991.63 980.52 990.05 0 +0.92(+0.09%)
Mar 26, 2013 984.92 991.09 983.12 989.13 0 +9.02(+0.92%)
Mar 25, 2013 988.41 989.98 975.19 980.11 0 -13.17(-1.33%)
Mar 22, 2013 988.83 994.08 987.61 993.28 0 +8.95(+0.91%)
Mar 21, 2013 990.60 995.60 983.91 984.33 0 +0.54(+0.05%)
Mar 20, 2013 978.75 986.74 976.09 983.79 0 +10.41(+1.07%)
Mar 19, 2013 974.39 979.51 966.83 973.38 0 +15.97(+1.67%)
Mar 18, 2013 955.73 962.44 953.87 957.41 0 -8.36(-0.87%)
Mar 15, 2013 960.90 967.10 960.05 965.77 0 +2.21(+0.23%)
Mar 14, 2013 958.37 965.95 957.37 963.57 0 +7.27(+0.76%)
Mar 13, 2013 954.62 961.51 950.94 956.29 0 -15.37(-1.58%)
Mar 12, 2013 976.78 977.86 967.29 971.67 0 -5.86(-0.60%)
Mar 11, 2013 964.05 979.21 963.29 977.53 0 +27.40(+2.88%)
Mar 08, 2013 951.28 955.05 941.92 950.13 0 -8.31(-0.87%)
Mar 07, 2013 959.77 964.41 957.34 958.44 0 -7.93(-0.82%)
Mar 06, 2013 968.23 971.10 963.22 966.37 0 +1.55(+0.16%)
Mar 05, 2013 961.63 969.21 960.94 964.83 0 +8.19(+0.86%)
Mar 04, 2013 956.40 958.81 948.13 956.63 0 -14.44(-1.49%)
Mar 01, 2013 965.25 972.60 960.38 971.07 0 +5.54(+0.57%)
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%)
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