Photographic Equipment & Supplies Sector (CIX: MSECTOR318)
1,114.15   -9.09 (-0.81%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 1116 1117 1110 1114 0 -9.08(-0.81%)
May 28, 2015 1122 1128 1117 1123 0 -2.49(-0.22%)
May 27, 2015 1126 1130 1124 1126 0 +8.81(+0.79%)
May 26, 2015 1122 1122 1111 1117 0 -16.68(-1.47%)
May 22, 2015 1134 1134 1134 1134 0 -6.75(-0.59%)
May 21, 2015 1144 1146 1135 1140 0 -10.29(-0.89%)
May 20, 2015 1147 1153 1146 1151 0 +6.31(+0.55%)
May 19, 2015 1148 1150 1142 1144 0 -4.84(-0.42%)
May 18, 2015 1150 1153 1145 1149 0 +4.75(+0.42%)
May 15, 2015 1137 1145 1136 1144 0 -0.63(-0.06%)
May 14, 2015 1142 1146 1139 1145 0 +4.02(+0.35%)
May 13, 2015 1145 1147 1136 1141 0 +11.07(+0.98%)
May 12, 2015 1129 1133 1127 1130 0 +0.04(+0.00%)
May 11, 2015 1133 1135 1127 1130 0 -9.34(-0.82%)
May 08, 2015 1129 1141 1128 1139 0 +13.55(+1.20%)
May 07, 2015 1125 1129 1123 1126 0 -4.98(-0.44%)
May 06, 2015 1137 1137 1126 1131 0 -2.49(-0.22%)
May 05, 2015 1144 1146 1131 1133 0 -14.68(-1.28%)
May 04, 2015 1145 1149 1140 1148 0 +4.44(+0.39%)
May 01, 2015 1137 1145 1135 1143 0 +11.07(+0.98%)
Apr 30, 2015 1134 1141 1129 1132 0 -22.73(-1.97%)
Apr 29, 2015 1158 1159 1149 1155 0 -6.24(-0.54%)
Apr 28, 2015 1162 1167 1158 1161 0 -8.53(-0.73%)
Apr 27, 2015 1181 1183 1167 1170 0 -15.77(-1.33%)
Apr 24, 2015 1186 1188 1183 1186 0 +3.22(+0.27%)
Apr 23, 2015 1176 1185 1166 1182 0 +0.73(+0.06%)
Apr 22, 2015 1180 1184 1176 1182 0 -11.64(-0.98%)
Apr 21, 2015 1193 1195 1190 1193 0 +18.37(+1.56%)
Apr 20, 2015 1175 1180 1173 1175 0 -5.07(-0.43%)
Apr 17, 2015 1180 1184 1173 1180 0 +8.54(+0.73%)
Apr 16, 2015 1170 1174 1167 1171 0 -8.23(-0.70%)
Apr 15, 2015 1180 1185 1175 1180 0 -3.68(-0.31%)
Apr 14, 2015 1178 1184 1177 1183 0 +11.71(+1.00%)
Apr 13, 2015 1174 1176 1167 1172 0 -3.78(-0.32%)
Apr 10, 2015 1170 1176 1163 1175 0 -0.68(-0.06%)
Apr 09, 2015 1173 1177 1166 1176 0 +16.05(+1.38%)
Apr 08, 2015 1161 1164 1155 1160 0 +5.85(+0.51%)
Apr 07, 2015 1159 1161 1152 1154 0 -4.70(-0.41%)
Apr 06, 2015 1154 1165 1152 1159 0 +36.60(+3.26%)
Apr 02, 2015 1122 1122 1122 1122 0 +25.05(+2.28%)
Apr 01, 2015 1094 1099 1090 1097 0 -5.04(-0.46%)
Mar 31, 2015 1106 1107 1100 1102 0 -6.61(-0.60%)
Mar 30, 2015 1108 1112 1104 1109 0 +5.15(+0.47%)
Mar 27, 2015 1102 1106 1099 1104 0 +11.35(+1.04%)
Mar 26, 2015 1094 1104 1079 1092 0 -2.29(-0.21%)
Mar 25, 2015 1104 1105 1094 1095 0 -5.71(-0.52%)
Mar 24, 2015 1105 1107 1099 1100 0 -9.87(-0.89%)
Mar 23, 2015 1109 1117 1106 1110 0 +19.28(+1.77%)
Mar 20, 2015 1082 1093 1077 1091 0 +20.09(+1.88%)
Mar 19, 2015 1074 1076 1069 1071 0 -4.90(-0.46%)
Mar 18, 2015 1064 1079 1061 1076 0 +32.43(+3.11%)
Mar 17, 2015 1043 1046 1041 1043 0 +5.16(+0.50%)
Mar 16, 2015 1038 1043 1037 1038 0 +6.16(+0.60%)
Mar 13, 2015 1034 1035 1029 1032 0 -5.61(-0.54%)
Mar 12, 2015 1035 1039 1030 1038 0 +10.82(+1.05%)
Mar 11, 2015 1026 1030 1024 1027 0 +3.26(+0.32%)
Mar 10, 2015 1025 1028 1022 1024 0 -10.39(-1.01%)
Mar 09, 2015 1033 1035 1030 1034 0 -4.62(-0.44%)
Mar 06, 2015 1041 1042 1035 1039 0 +2.37(+0.23%)
Mar 05, 2015 1033 1038 1031 1036 0 +10.79(+1.05%)
Mar 04, 2015 1024 1027 1022 1025 0 -2.52(-0.25%)
Mar 03, 2015 1029 1032 1026 1028 0 -7.13(-0.69%)
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