Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
992.96   +5.18 (+0.52%)
Streaming Delayed Price  /  Updated: 3:17 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 872.30 876.53 869.56 871.37 0 -2.79(-0.32%)
Jul 30, 2013 878.53 883.33 872.52 874.16 0 -12.19(-1.38%)
Jul 29, 2013 889.83 894.77 883.92 886.34 0 -11.66(-1.30%)
Jul 26, 2013 900.53 917.01 891.58 898.00 0 -16.06(-1.76%)
Jul 25, 2013 913.08 917.94 904.16 914.06 0 +4.06(+0.45%)
Jul 24, 2013 926.99 927.74 899.13 910.00 0 -57.53(-5.95%)
Jul 23, 2013 962.75 969.35 962.54 967.54 0 +7.87(+0.82%)
Jul 22, 2013 956.03 959.87 953.60 959.66 0 -0.36(-0.04%)
Jul 19, 2013 956.99 961.79 955.39 960.02 0 -9.49(-0.98%)
Jul 18, 2013 970.64 975.11 966.96 969.51 0 +7.49(+0.78%)
Jul 17, 2013 965.95 969.46 958.48 962.02 0 -7.79(-0.80%)
Jul 16, 2013 971.33 975.63 967.33 969.81 0 +9.47(+0.99%)
Jul 15, 2013 958.96 963.31 956.58 960.34 0 +5.28(+0.55%)
Jul 12, 2013 953.98 957.94 948.88 955.05 0 +8.26(+0.87%)
Jul 11, 2013 942.53 948.78 938.91 946.79 0 +9.50(+1.01%)
Jul 10, 2013 936.49 941.45 933.15 937.30 0 +2.73(+0.29%)
Jul 09, 2013 935.69 936.10 931.61 934.57 0 +5.69(+0.61%)
Jul 08, 2013 928.96 933.44 926.50 928.88 0 -11.70(-1.24%)
Jul 05, 2013 941.75 942.91 932.68 940.58 0 +10.79(+1.16%)
Jul 03, 2013 929.79 929.79 929.79 0 -4.19(-0.45%)
Jul 02, 2013 938.44 948.19 930.50 933.98 0 +16.55(+1.80%)
Jul 01, 2013 917.73 924.49 915.53 917.43 0 +1.44(+0.16%)
Jun 28, 2013 909.91 924.36 908.37 915.99 0 +1.51(+0.16%)
Jun 26, 2013 915.00 916.53 908.45 914.48 0 -4.47(-0.49%)
Jun 25, 2013 915.41 921.81 911.49 918.95 0 +6.97(+0.76%)
Jun 24, 2013 911.54 918.70 901.70 911.98 0 -16.65(-1.79%)
Jun 21, 2013 927.23 930.86 910.98 928.64 0 +31.29(+3.49%)
Jun 20, 2013 908.37 910.71 890.56 897.35 0 -27.97(-3.02%)
Jun 19, 2013 941.52 943.64 923.61 925.31 0 -4.84(-0.52%)
Jun 18, 2013 932.03 934.95 925.56 930.15 0 +12.64(+1.38%)
Jun 17, 2013 921.25 928.59 912.59 917.51 0 +19.88(+2.21%)
Jun 14, 2013 907.61 911.81 895.70 897.63 0 -35.77(-3.83%)
Jun 13, 2013 923.81 935.71 915.94 933.39 0 +22.57(+2.48%)
Jun 12, 2013 923.41 925.41 906.31 910.82 0 +12.70(+1.41%)
Jun 11, 2013 900.29 905.81 893.02 898.12 0 -18.74(-2.04%)
Jun 10, 2013 926.49 929.18 914.39 916.87 0 -2.51(-0.27%)
Jun 07, 2013 905.04 923.40 897.89 919.38 0 +19.24(+2.14%)
Jun 06, 2013 898.78 903.62 885.50 900.14 0 -5.87(-0.65%)
Jun 05, 2013 911.77 916.67 903.45 906.01 0 -33.85(-3.60%)
Jun 04, 2013 941.52 949.93 934.07 939.86 0 +24.55(+2.68%)
Jun 03, 2013 919.28 922.18 896.28 915.30 0 -21.38(-2.28%)
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%)
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