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 29, 2013 1085 1097 1080 1090 0 +6.63(+0.61%)
Nov 27, 2013 1083 1083 1083 0 +3.92(+0.36%)
Nov 26, 2013 1077 1089 1064 1079 0 +7.34(+0.68%)
Nov 25, 2013 1076 1087 1060 1072 0 +6.20(+0.58%)
Nov 22, 2013 1063 1081 1045 1066 0 -1.53(-0.14%)
Nov 21, 2013 1057 1078 1051 1067 0 +14.08(+1.34%)
Nov 20, 2013 1057 1071 1043 1053 0 -2.39(-0.23%)
Nov 19, 2013 1068 1078 1047 1056 0 -11.33(-1.06%)
Nov 18, 2013 1073 1093 1058 1067 0 -10.34(-0.96%)
Nov 15, 2013 1069 1083 1066 1077 0 +2.36(+0.22%)
Nov 14, 2013 1075 1084 1060 1075 0 +8.46(+0.79%)
Nov 12, 2013 1057 1074 1052 1066 0 +5.03(+0.47%)
Nov 11, 2013 1059 1073 1049 1061 0 +2.31(+0.22%)
Nov 08, 2013 1041 1070 1031 1059 0 +29.29(+2.84%)
Nov 07, 2013 1045 1056 1025 1030 0 -17.38(-1.66%)
Nov 06, 2013 1053 1067 1041 1047 0 -9.60(-0.91%)
Nov 05, 2013 1058 1072 1046 1057 0 +5.01(+0.48%)
Nov 04, 2013 1045 1062 1041 1052 0 +3.66(+0.35%)
Nov 01, 2013 1048 1059 1038 1048 0 -1.50(-0.14%)
Oct 31, 2013 1051 1063 1038 1050 0 -2.31(-0.22%)
Oct 30, 2013 1071 1081 1044 1052 0 -16.97(-1.59%)
Oct 29, 2013 1067 1081 1056 1069 0 +6.19(+0.58%)
Oct 28, 2013 1054 1071 1047 1063 0 +4.58(+0.43%)
Oct 25, 2013 1062 1069 1047 1058 0 -4.47(-0.42%)
Oct 24, 2013 1067 1079 1054 1063 0 +6.97(+0.66%)
Oct 23, 2013 1064 1078 1046 1056 0 -16.72(-1.56%)
Oct 22, 2013 1068 1091 1057 1072 0 +12.09(+1.14%)
Oct 21, 2013 1055 1070 1049 1060 0 +3.87(+0.37%)
Oct 18, 2013 1062 1077 1043 1056 0 +8.36(+0.80%)
Oct 17, 2013 1039 1061 1031 1048 0 +1.93(+0.18%)
Oct 16, 2013 1050 1058 1038 1046 0 -3.55(-0.34%)
Oct 15, 2013 1057 1067 1042 1050 0 -8.73(-0.82%)
Oct 14, 2013 1043 1064 1037 1058 0 -3.43(-0.32%)
Oct 11, 2013 1047 1067 1041 1062 0 +8.99(+0.85%)
Oct 10, 2013 1043 1061 1037 1053 0 +20.65(+2.00%)
Oct 09, 2013 1035 1042 1017 1032 0 +1.35(+0.13%)
Oct 08, 2013 1046 1054 1024 1031 0 -12.95(-1.24%)
Oct 07, 2013 1039 1059 1029 1044 0 -9.15(-0.87%)
Oct 04, 2013 1046 1062 1041 1053 0 +3.29(+0.31%)
Oct 03, 2013 1049 1060 1036 1050 0 +1.58(+0.15%)
Oct 02, 2013 1039 1056 1033 1048 0 -3.55(-0.34%)
Oct 01, 2013 1034 1058 1029 1052 0 +10.86(+1.04%)
Sep 27, 2013 1045 1054 1031 1041 0 -6.51(-0.62%)
Sep 26, 2013 1040 1057 1036 1047 0 +5.72(+0.55%)
Sep 25, 2013 1041 1051 1034 1041 0 +0.76(+0.07%)
Sep 24, 2013 1033 1049 1026 1041 0 +3.98(+0.38%)
Sep 23, 2013 1011 1053 1028 1037 0 -9.37(-0.90%)
Sep 20, 2013 1020 1062 1040 1046 0 -7.92(-0.75%)
Sep 19, 2013 1022 1068 1041 1054 0 -0.19(-0.02%)
Sep 18, 2013 1013 1061 1034 1054 0 +11.22(+1.08%)
Sep 17, 2013 1006 1050 1031 1043 0 +3.84(+0.37%)
Sep 16, 2013 1048 1055 1035 1039 0 -0.54(-0.05%)
Sep 13, 2013 1036 1049 1026 1040 0 +4.96(+0.48%)
Sep 12, 2013 1042 1053 1026 1035 0 -15.15(-1.44%)
Sep 11, 2013 1045 1063 1037 1050 0 -3.16(-0.30%)
Sep 10, 2013 1045 1060 1037 1053 0 +11.12(+1.07%)
Sep 09, 2013 1032 1050 1026 1042 0 +10.83(+1.05%)
Sep 06, 2013 1041 1047 1020 1031 0 -8.25(-0.79%)
Sep 05, 2013 1033 1050 1028 1039 0 +6.23(+0.60%)
Sep 04, 2013 1027 1042 1021 1033 0 +6.81(+0.66%)
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.