Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Peripherals Sector (CIX: MSECTOR815 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1211 1280 1224 1233 0 -50.80(-3.96%)
Jan 28, 2010 1303 1309 1268 1284 0 -5.37(-0.42%)
Jan 27, 2010 1230 1299 1266 1289 0 +0.58(+0.05%)
Jan 26, 2010 1237 1309 1272 1289 0 -9.45(-0.73%)
Jan 25, 2010 1246 1320 1283 1298 0 +9.25(+0.72%)
Jan 22, 2010 1263 1334 1284 1289 0 -30.56(-2.32%)
Jan 21, 2010 1347 1362 1307 1319 0 -31.83(-2.36%)
Jan 20, 2010 1303 1370 1331 1351 0 -20.40(-1.49%)
Jan 19, 2010 1298 1381 1337 1372 0 +13.11(+0.97%)
Jan 15, 2010 0.1670 1359 1359 1359 0 -14.23(-1.04%)
Jan 14, 2010 1308 1382 1358 1373 0 +14.97(+1.10%)
Jan 13, 2010 1348 1367 1337 1358 0 +0.29(+0.02%)
Jan 12, 2010 1307 1380 1346 1358 0 -16.76(-1.22%)
Jan 11, 2010 1326 1391 1361 1374 0 -6.86(-0.50%)
Jan 08, 2010 1312 1389 1358 1381 0 +12.34(+0.90%)
Jan 07, 2010 1303 1379 1346 1369 0 -3.48(-0.25%)
Jan 06, 2010 1367 1390 1356 1372 0 +22.37(+1.66%)
Jan 05, 2010 1344 1364 1333 1350 0 -4.23(-0.31%)
Jan 04, 2010 1327 1360 1317 1354 0 +57.43(+4.43%)
Dec 31, 2009 1297 1297 1297 0 -1.66(-0.13%)
Dec 30, 2009 1238 1307 1284 1298 0 +1.65(+0.13%)
Dec 29, 2009 1240 1303 1284 1297 0 +0.17(+0.01%)
Dec 28, 2009 1241 1310 1286 1297 0 -1.32(-0.10%)
Dec 24, 2009 1233 1305 1276 1298 0 +7.67(+0.59%)
Dec 23, 2009 1229 1297 1275 1290 0 +2.80(+0.22%)
Dec 22, 2009 1224 1295 1270 1287 0 +9.49(+0.74%)
Dec 21, 2009 1207 1286 1253 1278 0 +31.97(+2.57%)
Dec 18, 2009 1177 1252 1218 1246 0 +28.09(+2.31%)
Dec 17, 2009 1165 1234 1207 1218 0 -3.02(-0.25%)
Dec 16, 2009 1169 1237 1209 1221 0 -1.92(-0.16%)
Dec 15, 2009 1168 1237 1213 1223 0 -11.58(-0.94%)
Dec 14, 2009 1231 1242 1218 1234 0 +17.16(+1.41%)
Dec 11, 2009 1221 1230 1206 1217 0 +6.63(+0.55%)
Dec 10, 2009 1208 1229 1194 1211 0 -10.41(-0.85%)
Dec 09, 2009 1215 1226 1201 1221 0 +5.85(+0.48%)
Dec 08, 2009 1211 1226 1197 1215 0 -8.07(-0.66%)
Dec 07, 2009 1214 1237 1207 1223 0 +12.13(+1.00%)
Dec 04, 2009 1207 1227 1192 1211 0 +15.73(+1.32%)
Dec 03, 2009 1205 1219 1190 1195 0 -17.92(-1.48%)
Dec 02, 2009 1204 1226 1197 1213 0 -1.41(-0.12%)
Dec 01, 2009 1198 1225 1191 1215 0 +31.89(+2.70%)
Nov 30, 2009 1184 1198 1168 1183 0 -2.87(-0.24%)
Nov 27, 2009 1167 1202 1163 1186 0 -7.92(-0.66%)
Nov 25, 2009 1185 1208 1177 1194 0 +22.01(+1.88%)
Nov 24, 2009 1179 1191 1159 1172 0 -15.76(-1.33%)
Nov 23, 2009 1181 1203 1176 1187 0 +14.16(+1.21%)
Nov 20, 2009 1161 1183 1154 1173 0 +4.64(+0.40%)
Nov 19, 2009 1180 1186 1155 1169 0 -26.27(-2.20%)
Nov 18, 2009 1206 1209 1181 1195 0 -9.40(-0.78%)
Nov 17, 2009 1209 1219 1191 1204 0 -12.65(-1.04%)
Nov 16, 2009 1193 1227 1186 1217 0 +35.68(+3.02%)
Nov 13, 2009 1167 1190 1158 1181 0 +19.84(+1.71%)
Nov 12, 2009 1174 1185 1150 1161 0 -16.63(-1.41%)
Nov 11, 2009 1179 1192 1160 1178 0 +11.46(+0.98%)
Nov 10, 2009 1161 1178 1151 1166 0 +4.08(+0.35%)
Nov 09, 2009 1154 1171 1143 1162 0 +14.21(+1.24%)
Nov 06, 2009 1142 1160 1131 1148 0 -5.14(-0.45%)
Nov 05, 2009 1138 1160 1127 1153 0 +23.75(+2.10%)
Nov 04, 2009 1127 1151 1114 1130 0 +19.27(+1.74%)
Nov 03, 2009 1104 1119 1089 1110 0 +0.63(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.