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 (%)
Jun 30, 2010 1106 1183 1143 1152 0 -11.96(-1.03%)
Jun 29, 2010 1121 1189 1154 1163 0 -50.64(-4.17%)
Jun 25, 2010 1149 1224 1189 1214 0 +12.05(+1.00%)
Jun 24, 2010 1152 1227 1192 1202 0 -25.84(-2.10%)
Jun 23, 2010 1174 1244 1212 1228 0 -4.84(-0.39%)
Jun 22, 2010 1195 1268 1228 1233 0 -19.57(-1.56%)
Jun 21, 2010 1213 1287 1243 1252 0 +0.34(+0.03%)
Jun 18, 2010 1192 1272 1238 1252 0 -8.05(-0.64%)
Jun 17, 2010 1205 1276 1243 1260 0 -7.95(-0.63%)
Jun 16, 2010 1205 1279 1253 1268 0 -6.40(-0.50%)
Jun 15, 2010 1180 1279 1229 1274 0 +49.74(+4.06%)
Jun 14, 2010 1178 1257 1219 1225 0 -0.91(-0.07%)
Jun 11, 2010 1193 1231 1188 1226 0 +17.30(+1.43%)
Jun 10, 2010 1141 1214 1181 1208 0 +41.93(+3.60%)
Jun 09, 2010 1112 1197 1155 1166 0 +5.32(+0.46%)
Jun 08, 2010 1166 1180 1133 1161 0 -3.84(-0.33%)
Jun 07, 2010 1139 1207 1161 1165 0 -31.56(-2.64%)
Jun 04, 2010 1150 1238 1188 1196 0 -52.15(-4.18%)
Jun 03, 2010 1183 1258 1223 1249 0 +17.32(+1.41%)
Jun 02, 2010 1158 1234 1198 1231 0 +21.58(+1.78%)
Jun 01, 2010 1158 1241 1200 1210 0 -22.29(-1.81%)
May 28, 2010 1240 1253 1215 1232 0 -14.64(-1.17%)
May 27, 2010 1163 1251 1212 1247 0 +58.82(+4.95%)
May 26, 2010 1140 1220 1179 1188 0 -3.01(-0.25%)
May 25, 2010 1117 1197 1150 1191 0 -14.76(-1.22%)
May 24, 2010 1153 1234 1199 1206 0 -8.21(-0.68%)
May 21, 2010 1180 1233 1173 1214 0 +20.42(+1.71%)
May 20, 2010 1132 1230 1178 1193 0 -41.90(-3.39%)
May 19, 2010 1189 1255 1212 1235 0 -19.89(-1.58%)
May 18, 2010 1228 1292 1248 1255 0 -30.80(-2.40%)
May 17, 2010 1228 1301 1255 1286 0 -3.34(-0.26%)
May 14, 2010 1242 1313 1267 1289 0 -26.67(-2.03%)
May 13, 2010 1261 1343 1303 1316 0 -3.47(-0.26%)
May 12, 2010 1245 1328 1293 1319 0 +20.18(+1.55%)
May 11, 2010 1307 1321 1282 1299 0 -12.22(-0.93%)
May 10, 2010 1244 1320 1288 1311 0 +59.79(+4.78%)
May 07, 2010 1201 1285 1218 1252 0 -7.20(-0.57%)
May 06, 2010 1239 1316 1179 1259 0 -43.95(-3.37%)
May 05, 2010 1312 1331 1287 1303 0 -26.36(-1.98%)
May 04, 2010 1298 1361 1316 1329 0 -48.11(-3.49%)
May 03, 2010 1305 1390 1353 1377 0 +22.53(+1.66%)
Apr 30, 2010 1342 1401 1346 1355 0 -53.62(-3.81%)
Apr 29, 2010 1406 1423 1389 1408 0 +7.86(+0.56%)
Apr 28, 2010 1360 1428 1381 1400 0 -7.97(-0.57%)
Apr 27, 2010 1369 1448 1395 1408 0 -32.10(-2.23%)
Apr 26, 2010 1384 1456 1428 1441 0 +2.13(+0.15%)
Apr 23, 2010 1377 1452 1414 1438 0 -4.16(-0.29%)
Apr 22, 2010 1333 1447 1380 1443 0 +38.46(+2.74%)
Apr 21, 2010 1335 1411 1373 1404 0 +27.10(+1.97%)
Apr 20, 2010 1320 1387 1359 1377 0 +11.71(+0.86%)
Apr 19, 2010 1306 1378 1343 1365 0 -8.38(-0.61%)
Apr 16, 2010 1326 1393 1355 1374 0 -17.72(-1.27%)
Apr 15, 2010 1335 1404 1378 1391 0 -7.90(-0.56%)
Apr 14, 2010 1330 1406 1376 1399 0 +23.53(+1.71%)
Apr 13, 2010 1320 1386 1356 1376 0 -7.90(-0.57%)
Apr 12, 2010 1318 1394 1365 1384 0 +11.35(+0.83%)
Apr 09, 2010 1303 1378 1349 1372 0 +19.15(+1.42%)
Apr 08, 2010 1308 1372 1335 1353 0 -19.16(-1.40%)
Apr 07, 2010 1383 1392 1361 1372 0 -16.87(-1.21%)
Apr 06, 2010 1336 1407 1374 1389 0 -4.85(-0.35%)
Apr 05, 2010 1319 1402 1367 1394 0 +26.68(+1.95%)
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.