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, 2011 1544 1566 1529 1546 0 +18.98(+1.24%)
Mar 30, 2011 1528 1537 1513 1527 0 +3.64(+0.24%)
Mar 29, 2011 1518 1535 1502 1523 0 +5.74(+0.38%)
Mar 28, 2011 1513 1535 1499 1517 0 +5.20(+0.34%)
Mar 25, 2011 1503 1529 1490 1512 0 +5.86(+0.39%)
Mar 24, 2011 1497 1520 1480 1506 0 +22.46(+1.51%)
Mar 23, 2011 1480 1496 1463 1484 0 -5.03(-0.34%)
Mar 22, 2011 1489 1510 1470 1489 0 -5.02(-0.34%)
Mar 21, 2011 1491 1502 1467 1494 0 +30.85(+2.11%)
Mar 18, 2011 1471 1482 1443 1463 0 +12.78(+0.88%)
Mar 17, 2011 1460 1480 1437 1450 0 +19.02(+1.33%)
Mar 16, 2011 1446 1473 1410 1431 0 -14.14(-0.98%)
Mar 15, 2011 1425 1458 1411 1445 0 -30.06(-2.04%)
Mar 14, 2011 1464 1498 1451 1475 0 -11.33(-0.76%)
Mar 11, 2011 1465 1497 1451 1487 0 +15.75(+1.07%)
Mar 10, 2011 1489 1498 1462 1471 0 -41.09(-2.72%)
Mar 09, 2011 1515 1526 1493 1512 0 -8.85(-0.58%)
Mar 08, 2011 1512 1537 1493 1521 0 +16.47(+1.09%)
Mar 07, 2011 1526 1537 1483 1504 0 -18.02(-1.18%)
Mar 04, 2011 1525 1542 1502 1522 0 -4.40(-0.29%)
Mar 03, 2011 1494 1538 1489 1527 0 +46.26(+3.12%)
Mar 02, 2011 1466 1500 1456 1480 0 +6.24(+0.42%)
Mar 01, 2011 1508 1515 1463 1474 0 -29.00(-1.93%)
Feb 28, 2011 1506 1526 1488 1503 0 +2.12(+0.14%)
Feb 25, 2011 1481 1508 1470 1501 0 +30.69(+2.09%)
Feb 24, 2011 1460 1488 1445 1470 0 +9.02(+0.62%)
Feb 23, 2011 1481 1492 1438 1461 0 -25.69(-1.73%)
Feb 22, 2011 1508 1529 1476 1487 0 -56.44(-3.66%)
Feb 21, 2011 1548 1567 1521 1544 0 +0.01(+0.00%)
Feb 18, 2011 1548 1567 1521 1544 0 +7.54(+0.49%)
Feb 17, 2011 1517 1557 1503 1536 0 +16.22(+1.07%)
Feb 16, 2011 1506 1533 1498 1520 0 +19.58(+1.31%)
Feb 15, 2011 1514 1523 1484 1500 0 -15.22(-1.00%)
Feb 14, 2011 1517 1536 1501 1515 0 -2.35(-0.15%)
Feb 11, 2011 1488 1538 1479 1518 0 +14.50(+0.96%)
Feb 10, 2011 1477 1513 1467 1503 0 +5.80(+0.39%)
Feb 09, 2011 1501 1520 1482 1497 0 -14.34(-0.95%)
Feb 08, 2011 1509 1525 1494 1512 0 -10.36(-0.68%)
Feb 07, 2011 1510 1542 1502 1522 0 +16.37(+1.09%)
Feb 04, 2011 1483 1515 1473 1506 0 +19.41(+1.31%)
Feb 03, 2011 1477 1497 1458 1486 0 +1.06(+0.07%)
Feb 02, 2011 1468 1506 1467 1485 0 +4.11(+0.28%)
Feb 01, 2011 1451 1495 1441 1481 0 +47.87(+3.34%)
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%)
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.