Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
1,005.50   -4.47 (-0.44%)
Streaming Delayed Price  /  Updated: 11:22 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 1035 1039 1008 1010 0 -12.27(-1.20%)
Jan 27, 2015 1027 1029 1018 1022 0 -4.65(-0.45%)
Jan 26, 2015 1020 1027 1017 1027 0 +9.79(+0.96%)
Jan 23, 2015 1015 1021 1014 1017 0 -3.40(-0.33%)
Jan 22, 2015 1017 1023 1013 1021 0 +1.14(+0.11%)
Jan 21, 2015 1014 1021 1012 1019 0 +10.66(+1.06%)
Jan 20, 2015 1010 1012 1003 1009 0 +10.56(+1.06%)
Jan 16, 2015 996.29 998.81 993.55 998.15 0 +1.86(+0.19%)
Jan 15, 2015 996.83 998.02 994.23 996.28 0 +10.29(+1.04%)
Jan 14, 2015 987.38 989.67 980.02 986.00 0 +2.78(+0.28%)
Jan 13, 2015 983.22 983.22 983.22 983.22 0 +12.90(+1.33%)
Jan 12, 2015 968.17 972.69 962.42 970.32 0 +1.49(+0.15%)
Jan 09, 2015 972.64 975.03 967.83 968.83 0 -8.60(-0.88%)
Jan 08, 2015 970.69 978.31 970.20 977.43 0 +12.29(+1.27%)
Jan 07, 2015 964.81 971.05 960.29 965.15 0 +4.20(+0.44%)
Jan 06, 2015 964.94 966.10 954.91 960.95 0 -8.49(-0.88%)
Jan 05, 2015 971.06 975.63 964.64 969.44 0 -6.41(-0.66%)
Jan 02, 2015 980.84 983.62 973.71 975.84 0 -0.70(-0.07%)
Dec 31, 2014 976.54 976.54 976.54 976.54 0 -6.07(-0.62%)
Dec 30, 2014 987.13 987.94 980.59 982.61 0 -12.27(-1.23%)
Dec 29, 2014 998.35 998.95 993.80 994.88 0 -13.34(-1.32%)
Dec 26, 2014 1007 1010 1002 1008 0 -3.97(-0.39%)
Dec 24, 2014 1012 1012 1012 1012 0 +5.53(+0.55%)
Dec 23, 2014 1007 1011 1005 1007 0 -1.17(-0.12%)
Dec 22, 2014 1007 1011 1005 1008 0 +8.24(+0.82%)
Dec 19, 2014 998.27 1002 996.03 999.60 0 +1.12(+0.11%)
Dec 18, 2014 997.09 1001 992.31 998.48 0 +10.10(+1.02%)
Dec 17, 2014 986.44 995.20 980.19 988.38 0 +8.53(+0.87%)
Dec 16, 2014 979.85 985.69 978.81 979.85 0 -6.72(-0.68%)
Dec 15, 2014 993.51 995.88 984.54 986.57 0 -21.90(-2.17%)
Dec 12, 2014 1016 1018 1008 1008 0 +9.59(+0.96%)
Dec 11, 2014 998.75 1008 996.47 998.88 0 +15.58(+1.58%)
Dec 10, 2014 991.12 993.13 980.66 983.29 0 -14.03(-1.41%)
Dec 09, 2014 996.78 1001 992.70 997.32 0 -0.61(-0.06%)
Dec 08, 2014 996.66 999.90 994.52 997.93 0 -7.64(-0.76%)
Dec 05, 2014 1007 1008 1001 1006 0 -4.79(-0.47%)
Dec 04, 2014 1013 1013 1006 1010 0 -9.54(-0.94%)
Dec 03, 2014 1021 1022 1015 1020 0 -7.43(-0.72%)
Dec 02, 2014 1025 1031 1022 1027 0 +0.32(+0.03%)
Dec 01, 2014 1026 1030 1023 1027 0 +22.49(+2.24%)
Nov 28, 2014 1006 1010 1003 1005 0 -5.02(-0.50%)
Nov 26, 2014 1010 1010 1010 1010 0 -0.32(-0.03%)
Nov 25, 2014 1008 1013 1008 1010 0 +5.03(+0.50%)
Nov 24, 2014 1004 1008 1002 1005 0 +0.03(+0.00%)
Nov 21, 2014 1005 1010 1000 1005 0 +12.25(+1.23%)
Nov 20, 2014 991.03 996.95 990.72 992.55 0 -1.38(-0.14%)
Nov 19, 2014 997.51 998.55 990.88 993.93 0 -5.72(-0.57%)
Nov 18, 2014 996.17 1003 995.40 999.65 0 +9.74(+0.98%)
Nov 17, 2014 991.31 1000.00 987.71 989.91 0 -17.50(-1.74%)
Nov 14, 2014 1005 1009 1002 1007 0 +6.36(+0.64%)
Nov 13, 2014 1004 1007 999.14 1001 0 +2.50(+0.25%)
Nov 12, 2014 991.78 1001 989.30 998.55 0 +5.00(+0.50%)
Nov 11, 2014 1002 1009 991.44 993.55 0 +18.14(+1.86%)
Nov 10, 2014 973.29 977.60 970.24 975.41 0 -1.93(-0.20%)
Nov 07, 2014 978.81 980.15 973.14 977.34 0 -2.73(-0.28%)
Nov 06, 2014 983.08 986.07 979.31 980.07 0 -5.47(-0.56%)
Nov 05, 2014 980.61 988.85 980.40 985.54 0 +11.69(+1.20%)
Nov 04, 2014 976.27 976.55 967.44 973.85 0 -19.58(-1.97%)
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