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 (%)
Dec 29, 2017 2149 2149 2149 2149 0 -8.88(-0.41%)
Dec 28, 2017 2163 2176 2144 2158 0 +4.63(+0.22%)
Dec 27, 2017 2153 2165 2145 2153 0 +19.19(+0.90%)
Dec 26, 2017 2147 2156 2113 2134 0 -24.10(-1.12%)
Dec 22, 2017 2170 2175 2143 2158 0 -7.63(-0.35%)
Dec 21, 2017 2181 2193 2154 2166 0 -3.82(-0.18%)
Dec 20, 2017 2167 2179 2146 2169 0 +12.73(+0.59%)
Dec 19, 2017 2159 2178 2137 2157 0 -6.15(-0.28%)
Dec 18, 2017 2140 2176 2131 2163 0 +37.58(+1.77%)
Dec 15, 2017 2127 2154 2106 2125 0 +6.44(+0.30%)
Dec 14, 2017 2125 2141 2106 2119 0 -11.72(-0.55%)
Dec 13, 2017 2124 2150 2114 2130 0 +16.82(+0.80%)
Dec 12, 2017 2132 2144 2105 2114 0 -17.53(-0.82%)
Dec 11, 2017 2140 2158 2117 2131 0 -7.17(-0.34%)
Dec 08, 2017 2150 2181 2127 2138 0 +18.20(+0.86%)
Dec 07, 2017 2116 2142 2103 2120 0 +11.28(+0.53%)
Dec 06, 2017 2112 2134 2097 2109 0 -15.65(-0.74%)
Dec 05, 2017 2122 2161 2092 2125 0 -7.62(-0.36%)
Dec 04, 2017 2192 2200 2122 2132 0 -44.62(-2.05%)
Dec 01, 2017 2189 2198 2140 2177 0 -22.02(-1.00%)
Nov 30, 2017 2207 2228 2176 2199 0 +4.86(+0.22%)
Nov 29, 2017 2238 2245 2159 2194 0 -39.72(-1.78%)
Nov 28, 2017 2227 2245 2205 2234 0 +14.57(+0.66%)
Nov 27, 2017 2228 2241 2203 2219 0 -15.66(-0.70%)
Nov 24, 2017 2230 2246 2218 2235 0 +12.02(+0.54%)
Nov 22, 2017 2223 2240 2199 2223 0 +0.66(+0.03%)
Nov 21, 2017 2202 2234 2194 2222 0 +29.58(+1.35%)
Nov 20, 2017 2183 2209 2171 2192 0 +14.04(+0.64%)
Nov 17, 2017 2165 2198 2153 2178 0 +11.61(+0.54%)
Nov 16, 2017 2127 2173 2121 2167 0 +56.10(+2.66%)
Nov 15, 2017 2116 2130 2083 2111 0 -17.23(-0.81%)
Nov 14, 2017 2131 2145 2107 2128 0 -7.86(-0.37%)
Nov 13, 2017 2125 2151 2107 2136 0 -5.01(-0.23%)
Nov 10, 2017 2124 2155 2104 2141 0 +12.62(+0.59%)
Nov 09, 2017 2121 2148 2095 2128 0 -18.29(-0.85%)
Nov 08, 2017 2155 2174 2127 2146 0 -3.73(-0.17%)
Nov 07, 2017 2158 2189 2117 2150 0 -25.69(-1.18%)
Nov 06, 2017 2158 2194 2136 2176 0 +17.64(+0.82%)
Nov 03, 2017 2121 2174 2103 2158 0 +53.24(+2.53%)
Nov 02, 2017 2097 2132 2077 2105 0 +9.03(+0.43%)
Nov 01, 2017 2127 2147 2082 2096 0 -22.52(-1.06%)
Oct 31, 2017 2094 2146 2079 2119 0 +54.71(+2.65%)
Oct 30, 2017 2058 2085 2042 2064 0 +6.63(+0.32%)
Oct 27, 2017 2057 2077 2024 2057 0 -18.07(-0.87%)
Oct 26, 2017 2075 2101 2052 2075 0 -6.77(-0.33%)
Oct 25, 2017 2108 2129 2059 2082 0 -14.58(-0.70%)
Oct 24, 2017 2098 2114 2080 2097 0 -19.91(-0.94%)
Oct 23, 2017 2117 2135 2100 2116 0 -3.22(-0.15%)
Oct 20, 2017 2128 2141 2103 2120 0 -3.16(-0.15%)
Oct 19, 2017 2116 2133 2090 2123 0 -1.79(-0.08%)
Oct 18, 2017 2125 2141 2106 2125 0 +6.35(+0.30%)
Oct 17, 2017 2112 2134 2097 2118 0 +6.46(+0.31%)
Oct 16, 2017 2113 2121 2096 2112 0 +5.07(+0.24%)
Oct 13, 2017 2113 2121 2091 2107 0 +7.53(+0.36%)
Oct 12, 2017 2093 2121 2076 2099 0 +5.91(+0.28%)
Oct 11, 2017 2090 2107 2071 2093 0 +7.41(+0.36%)
Oct 10, 2017 2103 2111 2071 2086 0 -8.12(-0.39%)
Oct 09, 2017 2091 2114 2078 2094 0 +4.16(+0.20%)
Oct 06, 2017 2080 2103 2070 2090 0 -7.52(-0.36%)
Oct 05, 2017 2102 2118 2080 2097 0 +1.01(+0.05%)
Oct 04, 2017 2093 2110 2082 2096 0 +1.83(+0.09%)
Oct 03, 2017 2086 2105 2072 2095 0 +10.90(+0.52%)
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.