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 31, 2011 1438 1454 1416 1433 0 -0.55(-0.04%)
Jan 28, 2011 1473 1486 1424 1434 0 -37.91(-2.58%)
Jan 27, 2011 1477 1496 1453 1472 0 -4.26(-0.29%)
Jan 26, 2011 1455 1491 1448 1476 0 +26.62(+1.84%)
Jan 25, 2011 1448 1465 1428 1449 0 -3.91(-0.27%)
Jan 24, 2011 1441 1467 1426 1453 0 +18.17(+1.27%)
Jan 21, 2011 1454 1470 1425 1435 0 -14.17(-0.98%)
Jan 20, 2011 1466 1478 1427 1449 0 -39.27(-2.64%)
Jan 19, 2011 1520 1530 1479 1489 0 -23.89(-1.58%)
Jan 18, 2011 1515 1528 1493 1513 0 +6.44(+0.43%)
Jan 14, 2011 1501 1516 1484 1506 0 +7.44(+0.50%)
Jan 13, 2011 1507 1524 1483 1499 0 -2.67(-0.18%)
Jan 12, 2011 1500 1518 1483 1501 0 +18.79(+1.27%)
Jan 11, 2011 1474 1499 1463 1483 0 +17.31(+1.18%)
Jan 10, 2011 1448 1475 1431 1465 0 +3.98(+0.27%)
Jan 07, 2011 1475 1486 1444 1461 0 -10.61(-0.72%)
Jan 06, 2011 1473 1489 1459 1472 0 -1.35(-0.09%)
Jan 05, 2011 1458 1486 1449 1473 0 +1.94(+0.13%)
Jan 04, 2011 1492 1499 1450 1471 0 -14.93(-1.00%)
Jan 03, 2011 1473 1504 1465 1486 0 +22.52(+1.54%)
Dec 31, 2010 1466 1478 1452 1464 0 -6.02(-0.41%)
Dec 30, 2010 1468 1488 1456 1470 0 +7.01(+0.48%)
Dec 29, 2010 1464 1475 1452 1463 0 -0.88(-0.06%)
Dec 28, 2010 1476 1483 1454 1464 0 -5.73(-0.39%)
Dec 27, 2010 1464 1481 1445 1469 0 -5.53(-0.37%)
Dec 23, 2010 1473 1485 1460 1475 0 -1.11(-0.08%)
Dec 22, 2010 1472 1488 1461 1476 0 +0.68(+0.05%)
Dec 21, 2010 1471 1489 1457 1475 0 +8.79(+0.60%)
Dec 20, 2010 1467 1485 1450 1466 0 -0.49(-0.03%)
Dec 17, 2010 1469 1481 1448 1467 0 -8.17(-0.55%)
Dec 16, 2010 1454 1481 1450 1475 0 +22.93(+1.58%)
Dec 15, 2010 1456 1478 1444 1452 0 -7.62(-0.52%)
Dec 14, 2010 1473 1482 1448 1460 0 -12.78(-0.87%)
Dec 10, 2010 1466 1483 1456 1473 0 +3.45(+0.23%)
Dec 09, 2010 1466 1480 1448 1469 0 -3.28(-0.22%)
Dec 08, 2010 1467 1487 1452 1472 0 +8.93(+0.61%)
Dec 07, 2010 1481 1491 1458 1463 0 -0.20(-0.01%)
Dec 06, 2010 1455 1476 1443 1464 0 +2.94(+0.20%)
Dec 03, 2010 1450 1472 1436 1461 0 +0.85(+0.06%)
Dec 02, 2010 1446 1472 1434 1460 0 +13.40(+0.93%)
Dec 01, 2010 1432 1458 1417 1446 0 +39.07(+2.78%)
Nov 30, 2010 1410 1428 1390 1407 0 -25.63(-1.79%)
Nov 29, 2010 1447 1456 1412 1433 0 -5.94(-0.41%)
Nov 26, 2010 1441 1455 1426 1439 0 -13.21(-0.91%)
Nov 24, 2010 1437 1452 1452 1452 0 +24.92(+1.75%)
Nov 23, 2010 1431 1442 1409 1427 0 -15.10(-1.05%)
Nov 22, 2010 1428 1452 1417 1442 0 +19.37(+1.36%)
Nov 19, 2010 1418 1431 1405 1423 0 +6.71(+0.47%)
Nov 18, 2010 1410 1432 1396 1416 0 +29.15(+2.10%)
Nov 17, 2010 1381 1402 1373 1387 0 +6.48(+0.47%)
Nov 16, 2010 1400 1408 1364 1381 0 -27.94(-1.98%)
Nov 15, 2010 1426 1435 1403 1409 0 -12.24(-0.86%)
Nov 12, 2010 1437 1451 1409 1421 0 -31.92(-2.20%)
Nov 11, 2010 1450 1463 1424 1453 0 -11.35(-0.78%)
Nov 10, 2010 1462 1480 1439 1464 0 -5.49(-0.37%)
Nov 09, 2010 1456 1508 1439 1470 0 +20.33(+1.40%)
Nov 08, 2010 1441 1463 1425 1449 0 -5.68(-0.39%)
Nov 05, 2010 1458 1470 1437 1455 0 -6.56(-0.45%)
Nov 04, 2010 1456 1478 1440 1462 0 +22.77(+1.58%)
Nov 03, 2010 1433 1446 1412 1439 0 +5.07(+0.35%)
Nov 02, 2010 1419 1443 1414 1434 0 +22.02(+1.56%)
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.