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 (%)
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%)
Nov 02, 2009 1116 1128 1090 1110 0 -7.52(-0.67%)
Oct 30, 2009 1150 1158 1103 1117 0 -34.71(-3.01%)
Oct 29, 2009 1144 1162 1129 1152 0 +25.84(+2.29%)
Oct 28, 2009 1168 1175 1120 1126 0 -44.85(-3.83%)
Oct 27, 2009 1197 1211 1164 1171 0 -25.38(-2.12%)
Oct 26, 2009 1213 1228 1189 1196 0 -9.09(-0.75%)
Oct 23, 2009 1211 1228 1199 1205 0 -8.48(-0.70%)
Oct 22, 2009 1219 1233 1194 1214 0 +1.65(+0.14%)
Oct 21, 2009 1211 1242 1199 1212 0 -5.78(-0.47%)
Oct 20, 2009 1208 1235 1205 1218 0 +6.96(+0.57%)
Oct 19, 2009 1206 1225 1191 1211 0 +18.25(+1.53%)
Oct 16, 2009 1198 1213 1180 1193 0 -15.34(-1.27%)
Oct 15, 2009 1220 1230 1191 1208 0 -19.78(-1.61%)
Oct 14, 2009 1221 1243 1200 1228 0 +33.23(+2.78%)
Oct 13, 2009 1196 1208 1182 1195 0 +1.55(+0.13%)
Oct 12, 2009 1200 1211 1181 1193 0 +3.35(+0.28%)
Oct 09, 2009 1172 1195 1167 1190 0 +10.62(+0.90%)
Oct 08, 2009 1175 1194 1160 1179 0 +5.33(+0.45%)
Oct 07, 2009 1168 1182 1153 1174 0 +5.62(+0.48%)
Oct 06, 2009 1160 1181 1146 1168 0 +33.99(+3.00%)
Oct 05, 2009 1112 1142 1105 1134 0 +22.99(+2.07%)
Oct 02, 2009 1109 1127 1093 1111 0 -9.80(-0.87%)
Oct 01, 2009 1150 1157 1114 1121 0 -34.08(-2.95%)
Sep 30, 2009 1164 1178 1136 1155 0 -12.16(-1.04%)
Sep 29, 2009 1169 1186 1151 1167 0 +3.32(+0.29%)
Sep 28, 2009 1146 1178 1142 1164 0 +11.01(+0.95%)
Sep 25, 2009 1157 1174 1142 1153 0 -19.45(-1.66%)
Sep 24, 2009 1185 1196 1156 1172 0 -17.04(-1.43%)
Sep 23, 2009 1193 1213 1179 1189 0 -4.94(-0.41%)
Sep 22, 2009 1192 1206 1180 1194 0 +13.24(+1.12%)
Sep 21, 2009 1170 1191 1161 1181 0 +3.77(+0.32%)
Sep 18, 2009 1181 1198 1168 1177 0 +4.33(+0.37%)
Sep 17, 2009 1175 1186 1160 1173 0 +1.92(+0.16%)
Sep 16, 2009 1168 1184 1157 1171 0 +5.97(+0.51%)
Sep 15, 2009 1164 1175 1149 1165 0 +7.80(+0.67%)
Sep 14, 2009 1149 1165 1137 1157 0 -6.80(-0.58%)
Sep 11, 2009 1177 1188 1149 1164 0 -21.97(-1.85%)
Sep 10, 2009 1176 1193 1162 1186 0 +3.79(+0.32%)
Sep 09, 2009 1165 1189 1156 1182 0 +13.28(+1.14%)
Sep 08, 2009 1167 1189 1152 1169 0 +20.01(+1.74%)
Sep 04, 2009 1135 1155 1119 1149 0 +17.43(+1.54%)
Sep 03, 2009 1121 1137 1108 1132 0 +21.75(+1.96%)
Sep 02, 2009 1096 1123 1086 1110 0 +13.51(+1.23%)
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.