Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
992.75   -4.30 (-0.43%)
Streaming Delayed Price  /  Updated: 4:02 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 1011 1016 996.02 997.05 0 -33.62(-3.26%)
Apr 27, 2016 1028 1036 1026 1031 0 +5.62(+0.55%)
Apr 26, 2016 1041 1043 1020 1025 0 -24.09(-2.30%)
Apr 25, 2016 1051 1053 1044 1049 0 -5.30(-0.50%)
Apr 22, 2016 1048 1058 1045 1054 0 +5.42(+0.52%)
Apr 21, 2016 1057 1060 1046 1049 0 -0.98(-0.09%)
Apr 20, 2016 1044 1055 1042 1050 0 +6.02(+0.58%)
Apr 19, 2016 1035 1046 1034 1044 0 +16.51(+1.61%)
Apr 18, 2016 1019 1029 1019 1027 0 +13.91(+1.37%)
Apr 15, 2016 1014 1017 1008 1014 0 -5.79(-0.57%)
Apr 14, 2016 1018 1023 1016 1019 0 +8.26(+0.82%)
Apr 13, 2016 1001 1013 999.97 1011 0 +20.40(+2.06%)
Apr 12, 2016 989.26 993.85 981.97 990.72 0 +12.65(+1.29%)
Apr 11, 2016 981.77 986.67 976.30 978.07 0 -5.77(-0.59%)
Apr 08, 2016 982.96 986.82 977.82 983.84 0 +20.31(+2.11%)
Apr 07, 2016 972.16 972.99 959.15 963.53 0 -10.95(-1.12%)
Apr 06, 2016 968.69 975.21 964.76 974.48 0 +6.80(+0.70%)
Apr 05, 2016 968.02 971.25 963.18 967.68 0 -20.61(-2.09%)
Apr 04, 2016 992.49 994.00 984.55 988.29 0 -6.56(-0.66%)
Apr 01, 2016 988.34 995.46 985.88 994.85 0 -22.97(-2.26%)
Mar 31, 2016 1018 1024 1017 1018 0 -5.92(-0.58%)
Mar 30, 2016 1021 1030 1018 1024 0 -5.13(-0.50%)
Mar 29, 2016 1015 1031 1013 1029 0 +14.75(+1.45%)
Mar 28, 2016 1014 1030 1008 1014 0 +6.02(+0.60%)
Mar 24, 2016 1008 1008 1008 1008 0 -5.94(-0.59%)
Mar 23, 2016 1021 1022 1009 1014 0 -11.30(-1.10%)
Mar 22, 2016 1026 1029 1023 1025 0 -7.34(-0.71%)
Mar 21, 2016 1025 1035 1024 1033 0 +4.76(+0.46%)
Mar 18, 2016 1025 1031 1022 1028 0 +10.75(+1.06%)
Mar 17, 2016 1011 1021 1006 1017 0 -1.33(-0.13%)
Mar 16, 2016 1007 1022 1007 1018 0 +7.27(+0.72%)
Mar 15, 2016 1010 1015 1008 1011 0 -8.10(-0.79%)
Mar 14, 2016 1017 1024 1012 1019 0 -1.96(-0.19%)
Mar 11, 2016 1014 1023 1012 1021 0 +26.02(+2.61%)
Mar 10, 2016 1004 1007 986.72 995.26 0 -2.66(-0.27%)
Mar 09, 2016 1004 1006 995.98 997.92 0 +11.26(+1.14%)
Mar 08, 2016 992.40 993.01 983.16 986.65 0 -6.74(-0.68%)
Mar 07, 2016 990.87 997.33 987.88 993.40 0 -18.93(-1.87%)
Mar 04, 2016 1008 1014 1007 1012 0 +14.69(+1.47%)
Mar 03, 2016 993.94 998.21 992.30 997.65 0 +7.23(+0.73%)
Mar 02, 2016 984.98 991.25 982.35 990.41 0 +7.07(+0.72%)
Mar 01, 2016 969.68 986.01 969.24 983.34 0 +16.73(+1.73%)
Feb 29, 2016 963.88 971.36 961.65 966.61 0 -24.71(-2.49%)
Feb 26, 2016 993.95 998.18 987.70 991.33 0 +2.60(+0.26%)
Feb 25, 2016 982.29 992.99 976.73 988.73 0 -2.77(-0.28%)
Feb 24, 2016 971.69 992.12 969.63 991.50 0 +5.01(+0.51%)
Feb 23, 2016 986.17 994.97 980.96 986.49 0 -10.53(-1.06%)
Feb 22, 2016 996.01 1000 994.16 997.02 0 +17.59(+1.80%)
Feb 19, 2016 978.94 980.72 972.41 979.43 0 -5.90(-0.60%)
Feb 18, 2016 990.15 993.32 984.64 985.33 0 +6.85(+0.70%)
Feb 17, 2016 968.30 981.89 967.02 978.48 0 +18.07(+1.88%)
Feb 16, 2016 948.15 965.36 944.14 960.41 0 +39.80(+4.32%)
Feb 12, 2016 920.61 920.61 920.61 920.61 0 +1.48(+0.16%)
Feb 11, 2016 919.12 923.67 909.53 919.13 0 -12.66(-1.36%)
Feb 10, 2016 937.89 947.38 929.43 931.80 0 -17.77(-1.87%)
Feb 09, 2016 947.42 954.30 941.67 949.57 0 -20.99(-2.16%)
Feb 08, 2016 971.89 976.95 957.24 970.56 0 -0.44(-0.05%)
Feb 05, 2016 976.03 980.17 967.28 971.00 0 +0.69(+0.07%)
Feb 04, 2016 970.80 977.22 965.98 970.31 0 +10.80(+1.13%)
Feb 03, 2016 960.44 961.64 945.29 959.51 0 -4.12(-0.43%)
Feb 02, 2016 966.21 970.18 960.43 963.63 0 -5.97(-0.62%)
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