Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
997.52   +3.34 (+0.34%)
Streaming Delayed Price  /  Updated: 11:53 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 947.93 950.18 935.25 936.69 0 -39.81(-4.08%)
May 30, 2013 973.34 988.04 972.16 976.50 0 +8.00(+0.83%)
May 29, 2013 968.65 972.37 957.28 968.50 0 -25.14(-2.53%)
May 28, 2013 994.99 1003 987.62 993.64 0 +0.41(+0.04%)
May 24, 2013 993.24 993.24 993.24 0 -27.24(-2.67%)
May 23, 2013 1002 1023 985.34 1020 0 -17.23(-1.66%)
May 22, 2013 1048 1060 1035 1038 0 +9.15(+0.89%)
May 21, 2013 1027 1033 1024 1029 0 +1.34(+0.13%)
May 20, 2013 1028 1030 1023 1027 0 -0.37(-0.04%)
May 17, 2013 1024 1029 1020 1028 0 +9.98(+0.98%)
May 16, 2013 1024 1026 1016 1018 0 -4.82(-0.47%)
May 15, 2013 1019 1024 1018 1022 0 +19.72(+1.97%)
May 13, 2013 1002 1007 998.65 1003 0 +14.90(+1.51%)
May 10, 2013 984.09 989.84 981.28 987.82 0 +0.10(+0.01%)
May 09, 2013 982.93 991.53 979.87 987.72 0 -11.51(-1.15%)
May 08, 2013 992.06 1001 990.52 999.24 0 +30.14(+3.11%)
May 07, 2013 965.01 971.16 964.48 969.10 0 -4.34(-0.45%)
May 06, 2013 973.80 978.95 971.90 973.43 0 -0.85(-0.09%)
May 03, 2013 971.00 976.94 964.91 974.28 0 +9.31(+0.96%)
May 02, 2013 964.57 969.00 958.25 964.98 0 +3.09(+0.32%)
May 01, 2013 969.46 970.63 959.75 961.89 0 -9.06(-0.93%)
Apr 30, 2013 966.46 973.43 962.55 970.94 0 -12.50(-1.27%)
Apr 29, 2013 977.20 986.51 976.29 983.45 0 +6.23(+0.64%)
Apr 26, 2013 976.76 983.58 974.12 977.22 0 -6.28(-0.64%)
Apr 25, 2013 980.72 989.80 975.45 983.49 0 -13.15(-1.32%)
Apr 24, 2013 1027 1029 982.50 996.65 0 -39.19(-3.78%)
Apr 23, 2013 1024 1038 1022 1036 0 +18.46(+1.81%)
Apr 22, 2013 1014 1021 1009 1017 0 +6.44(+0.64%)
Apr 19, 2013 1006 1014 1002 1011 0 +9.27(+0.93%)
Apr 18, 2013 1006 1009 997.60 1002 0 -11.57(-1.14%)
Apr 17, 2013 997.16 1022 991.54 1013 0 +14.18(+1.42%)
Apr 16, 2013 998.16 1001 992.71 999.05 0 +5.16(+0.52%)
Apr 15, 2013 1001 1004 991.38 993.89 0 +2.07(+0.21%)
Apr 12, 2013 997.34 998.05 986.40 991.82 0 -15.12(-1.50%)
Apr 11, 2013 999.33 1010 993.90 1007 0 +29.78(+3.05%)
Apr 10, 2013 969.76 984.00 969.55 977.16 0 +26.23(+2.76%)
Apr 09, 2013 945.77 953.77 939.93 950.93 0 +6.46(+0.68%)
Apr 08, 2013 933.78 947.42 931.08 944.47 0 +7.95(+0.85%)
Apr 05, 2013 921.48 939.22 921.06 936.52 0 -14.17(-1.49%)
Apr 04, 2013 936.17 955.34 927.20 950.70 0 +24.10(+2.60%)
Apr 03, 2013 937.71 939.12 924.80 926.60 0 -8.61(-0.92%)
Apr 02, 2013 934.16 937.88 931.01 935.20 0 -14.10(-1.48%)
Apr 01, 2013 960.70 961.23 944.63 949.30 0 -28.73(-2.94%)
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%)
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