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 (%)
Mar 31, 2009 846.88 867.84 832.90 848.63 0 +5.52(+0.65%)
Mar 30, 2009 852.77 858.83 820.01 843.11 0 -37.32(-4.24%)
Mar 27, 2009 884.09 901.04 864.46 880.43 0 -20.09(-2.23%)
Mar 26, 2009 880.14 906.43 864.12 900.52 0 +33.84(+3.90%)
Mar 25, 2009 863.14 886.62 837.57 866.69 0 +20.70(+2.45%)
Mar 24, 2009 850.75 871.00 836.21 845.99 0 -29.07(-3.32%)
Mar 23, 2009 856.40 877.31 840.20 875.06 0 +66.90(+8.28%)
Mar 20, 2009 841.00 846.89 798.86 808.16 0 -34.10(-4.05%)
Mar 19, 2009 861.79 870.18 827.06 842.26 0 -7.96(-0.94%)
Mar 18, 2009 823.98 858.54 814.37 850.23 0 +23.54(+2.85%)
Mar 17, 2009 802.43 831.67 789.81 826.68 0 +24.68(+3.08%)
Mar 16, 2009 813.65 828.67 790.00 802.00 0 -5.66(-0.70%)
Mar 13, 2009 802.00 817.05 784.38 807.66 0 +26.10(+3.34%)
Mar 12, 2009 755.36 789.06 741.94 781.57 0 +25.27(+3.34%)
Mar 11, 2009 745.64 768.98 730.22 756.29 0 -5.13(-0.67%)
Mar 10, 2009 726.55 765.97 717.24 761.42 0 +45.17(+6.31%)
Mar 09, 2009 726.35 747.52 709.40 716.25 0 -20.48(-2.78%)
Mar 06, 2009 738.30 753.72 714.91 736.73 0 +7.92(+1.09%)
Mar 05, 2009 739.16 754.80 720.70 728.80 0 -27.58(-3.65%)
Mar 04, 2009 737.99 770.95 729.56 756.39 0 +32.58(+4.50%)
Mar 03, 2009 732.70 745.05 716.97 723.80 0 +8.63(+1.21%)
Mar 02, 2009 736.00 747.98 709.46 715.17 0 -42.64(-5.63%)
Feb 27, 2009 753.47 774.56 741.87 757.81 0 +0.35(+0.05%)
Feb 26, 2009 767.27 789.91 750.98 757.47 0 -12.64(-1.64%)
Feb 25, 2009 774.29 787.29 751.78 770.11 0 -5.05(-0.65%)
Feb 24, 2009 756.49 783.92 745.42 775.16 0 +36.41(+4.93%)
Feb 23, 2009 771.07 779.33 732.23 738.75 0 -33.25(-4.31%)
Feb 20, 2009 773.29 788.69 754.86 772.00 0 -21.99(-2.77%)
Feb 19, 2009 811.95 824.62 785.15 794.00 0 -4.91(-0.61%)
Feb 18, 2009 791.53 813.58 780.43 798.91 0 -0.85(-0.11%)
Feb 17, 2009 809.47 824.18 788.68 799.76 0 -43.52(-5.16%)
Feb 16, 2009 844.58 863.42 833.02 843.28 0 +0.00(+0.00%)
Feb 13, 2009 844.58 863.42 833.02 843.28 0 +3.73(+0.44%)
Feb 12, 2009 822.35 846.20 812.73 839.54 0 -4.73(-0.56%)
Feb 11, 2009 842.67 860.99 821.47 844.27 0 +10.62(+1.27%)
Feb 10, 2009 860.22 880.10 823.80 833.66 0 -40.57(-4.64%)
Feb 09, 2009 884.88 894.79 858.01 874.23 0 -8.09(-0.92%)
Feb 06, 2009 844.60 893.41 836.42 882.32 0 +46.06(+5.51%)
Feb 05, 2009 819.87 852.59 808.92 836.26 0 +3.33(+0.40%)
Feb 04, 2009 825.15 856.59 814.76 832.93 0 +13.36(+1.63%)
Feb 03, 2009 810.82 828.42 794.20 819.57 0 +23.17(+2.91%)
Feb 02, 2009 793.65 807.92 772.46 796.40 0 -7.72(-0.96%)
Jan 30, 2009 831.39 844.72 797.52 804.12 0 -23.87(-2.88%)
Jan 29, 2009 829.56 851.23 810.90 827.99 0 -26.07(-3.05%)
Jan 28, 2009 836.99 866.55 823.83 854.06 0 +30.62(+3.72%)
Jan 27, 2009 812.95 839.36 801.40 823.43 0 +11.74(+1.45%)
Jan 26, 2009 806.55 842.18 793.00 811.69 0 -3.29(-0.40%)
Jan 23, 2009 787.67 829.99 777.49 814.98 0 +6.53(+0.81%)
Jan 22, 2009 812.32 828.94 780.95 808.45 0 -26.61(-3.19%)
Jan 21, 2009 820.26 841.21 801.93 835.05 0 +22.99(+2.83%)
Jan 20, 2009 851.46 862.50 808.47 812.06 0 -72.79(-8.23%)
Jan 19, 2009 895.39 904.42 860.68 884.85 0 +0.00(+0.00%)
Jan 16, 2009 895.39 904.42 860.68 884.85 0 +4.77(+0.54%)
Jan 15, 2009 866.22 895.54 843.62 880.08 0 +6.45(+0.74%)
Jan 14, 2009 887.84 901.06 858.15 873.62 0 -18.75(-2.10%)
Jan 13, 2009 886.85 913.32 869.68 892.37 0 +2.05(+0.23%)
Jan 12, 2009 908.90 917.86 879.48 890.32 0 -42.69(-4.58%)
Jan 09, 2009 949.31 964.30 918.80 933.01 0 -24.36(-2.54%)
Jan 08, 2009 939.95 968.81 926.14 957.37 0 -9.64(-1.00%)
Jan 07, 2009 976.21 997.77 950.27 967.01 0 -38.13(-3.79%)
Jan 06, 2009 980.73 1020 961.51 1005 0 +23.45(+2.39%)
Jan 05, 2009 966.13 1002 952.05 981.69 0 +12.85(+1.33%)
Jan 02, 2009 937.46 983.40 929.02 968.85 0 +30.59(+3.26%)
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.