Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
1,004.52   -5.02 (-0.50%)
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 982.44 995.07 979.49 993.43 0 +0.71(+0.07%)
Oct 31, 2014 984.09 994.95 977.47 992.72 0 +19.78(+2.03%)
Oct 30, 2014 969.51 976.70 965.66 972.94 0 +2.78(+0.29%)
Oct 28, 2014 976.35 979.42 965.73 970.16 0 -11.97(-1.22%)
Oct 27, 2014 985.12 982.12 968.98 982.12 0 +7.83(+0.80%)
Oct 24, 2014 969.51 976.31 966.85 974.29 0 +5.88(+0.61%)
Oct 23, 2014 965.14 973.57 964.23 968.42 0 -1.91(-0.20%)
Oct 21, 2014 962.48 971.18 961.20 970.33 0 -2.09(-0.21%)
Oct 20, 2014 971.54 977.24 964.70 972.42 0 +26.41(+2.79%)
Oct 17, 2014 946.02 947.91 942.95 946.01 0 -17.15(-1.78%)
Oct 16, 2014 953.94 967.28 951.47 963.16 0 +10.10(+1.06%)
Oct 15, 2014 952.12 955.39 942.87 953.06 0 +0.32(+0.03%)
Oct 14, 2014 957.46 963.84 948.00 952.75 0 +5.59(+0.59%)
Oct 13, 2014 952.04 952.04 945.43 947.16 0 -8.12(-0.85%)
Oct 10, 2014 963.84 966.33 953.84 955.27 0 -15.27(-1.57%)
Oct 09, 2014 980.10 980.93 967.92 970.54 0 -31.64(-3.16%)
Oct 08, 2014 990.57 1003 984.10 1002 0 +6.04(+0.61%)
Oct 07, 2014 1000 1004 995.13 996.14 0 +0.50(+0.05%)
Oct 06, 2014 995.77 999.77 992.20 995.64 0 +8.53(+0.86%)
Oct 03, 2014 990.41 993.04 983.91 987.10 0 +9.28(+0.95%)
Oct 02, 2014 979.23 981.02 968.61 977.82 0 -8.96(-0.91%)
Oct 01, 2014 993.01 994.18 984.07 986.78 0 -5.97(-0.60%)
Sep 30, 2014 993.77 995.26 990.30 992.75 0 -10.69(-1.07%)
Sep 29, 2014 999.47 1005 999.12 1003 0 -3.83(-0.38%)
Sep 26, 2014 1004 1011 1003 1007 0 +11.01(+1.11%)
Sep 25, 2014 1004 1008 995.68 996.26 0 -2.28(-0.23%)
Sep 19, 2014 1001 1002 995.43 998.54 0 +2.68(+0.27%)
Sep 18, 2014 995.24 998.54 994.25 995.86 0 +1.68(+0.17%)
Sep 17, 2014 994.30 998.06 992.73 994.18 0 -7.59(-0.76%)
Sep 16, 2014 995.83 1004 994.37 1002 0 +7.16(+0.72%)
Sep 15, 2014 995.90 997.75 993.12 994.61 0 -0.64(-0.06%)
Sep 12, 2014 994.50 997.10 992.95 995.25 0 +0.28(+0.03%)
Sep 11, 2014 994.58 995.72 995.06 994.97 0 -3.65(-0.37%)
Sep 10, 2014 994.88 999.55 994.17 998.61 0 +12.02(+1.22%)
Sep 09, 2014 991.52 992.30 984.36 986.59 0 -12.33(-1.23%)
Sep 08, 2014 999.33 1003 996.19 998.92 0 -1.16(-0.12%)
Sep 05, 2014 1001 1003 996.53 1000 0 -4.56(-0.45%)
Sep 04, 2014 1003 1009 1002 1005 0 +2.12(+0.21%)
Sep 03, 2014 1003 1005 999.39 1003 0 +5.30(+0.53%)
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