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 (%)
Jul 31, 2015 1374 1399 1362 1382 0 +6.06(+0.44%)
Jul 30, 2015 1369 1387 1353 1376 0 +0.05(+0.00%)
Jul 29, 2015 1376 1395 1359 1376 0 -15.22(-1.09%)
Jul 28, 2015 1384 1402 1368 1391 0 +17.01(+1.24%)
Jul 27, 2015 1378 1392 1346 1374 0 -19.03(-1.37%)
Jul 24, 2015 1421 1431 1388 1393 0 -26.73(-1.88%)
Jul 23, 2015 1432 1450 1413 1420 0 +4.79(+0.34%)
Jul 22, 2015 1422 1434 1404 1415 0 -23.23(-1.61%)
Jul 21, 2015 1451 1476 1420 1438 0 -28.41(-1.94%)
Jul 20, 2015 1468 1486 1454 1467 0 -3.66(-0.25%)
Jul 17, 2015 1479 1483 1450 1471 0 -12.43(-0.84%)
Jul 16, 2015 1478 1495 1468 1483 0 +7.32(+0.50%)
Jul 15, 2015 1490 1498 1468 1476 0 -16.60(-1.11%)
Jul 14, 2015 1475 1502 1469 1492 0 +12.50(+0.84%)
Jul 13, 2015 1480 1494 1462 1480 0 +7.64(+0.52%)
Jul 10, 2015 1477 1486 1450 1472 0 +16.18(+1.11%)
Jul 09, 2015 1473 1483 1450 1456 0 +1.05(+0.07%)
Jul 08, 2015 1469 1488 1443 1455 0 -39.18(-2.62%)
Jul 07, 2015 1488 1506 1456 1494 0 -0.79(-0.05%)
Jul 06, 2015 1491 1513 1478 1495 0 -16.21(-1.07%)
Jul 02, 2015 1511 1511 1511 1511 0 -1.99(-0.13%)
Jul 01, 2015 1519 1537 1499 1513 0 +11.61(+0.77%)
Jun 30, 2015 1493 1519 1485 1501 0 +16.91(+1.14%)
Jun 29, 2015 1497 1514 1470 1485 0 -33.10(-2.18%)
Jun 26, 2015 1539 1545 1506 1518 0 -18.59(-1.21%)
Jun 25, 2015 1540 1551 1521 1536 0 -4.15(-0.27%)
Jun 24, 2015 1556 1567 1532 1540 0 -29.82(-1.90%)
Jun 23, 2015 1573 1581 1554 1570 0 -4.08(-0.26%)
Jun 22, 2015 1569 1583 1557 1574 0 +16.33(+1.05%)
Jun 19, 2015 1560 1570 1546 1558 0 -2.62(-0.17%)
Jun 18, 2015 1543 1568 1537 1561 0 +15.92(+1.03%)
Jun 17, 2015 1549 1563 1534 1545 0 -0.91(-0.06%)
Jun 16, 2015 1543 1560 1529 1546 0 +3.78(+0.25%)
Jun 15, 2015 1538 1548 1521 1542 0 -10.47(-0.67%)
Jun 12, 2015 1556 1568 1541 1552 0 -10.81(-0.69%)
Jun 11, 2015 1568 1579 1551 1563 0 -11.21(-0.71%)
Jun 10, 2015 1559 1585 1551 1574 0 +24.13(+1.56%)
Jun 09, 2015 1554 1560 1528 1550 0 -14.23(-0.91%)
Jun 08, 2015 1578 1586 1557 1564 0 -12.37(-0.78%)
Jun 05, 2015 1566 1582 1551 1577 0 +2.11(+0.13%)
Jun 04, 2015 1585 1593 1565 1575 0 -22.28(-1.40%)
Jun 03, 2015 1592 1611 1584 1597 0 +10.99(+0.69%)
Jun 02, 2015 1566 1599 1557 1586 0 +18.25(+1.16%)
Jun 01, 2015 1576 1584 1553 1568 0 -3.38(-0.22%)
May 29, 2015 1581 1590 1563 1571 0 -9.06(-0.57%)
May 28, 2015 1570 1594 1556 1580 0 +0.64(+0.04%)
May 27, 2015 1563 1592 1553 1579 0 +25.69(+1.65%)
May 26, 2015 1564 1574 1541 1554 0 -16.62(-1.06%)
May 22, 2015 1570 1570 1570 1570 0 +5.30(+0.34%)
May 21, 2015 1561 1574 1549 1565 0 +4.66(+0.30%)
May 20, 2015 1559 1571 1548 1560 0 +1.31(+0.08%)
May 19, 2015 1565 1575 1549 1559 0 +6.20(+0.40%)
May 18, 2015 1543 1562 1535 1553 0 +11.08(+0.72%)
May 15, 2015 1533 1548 1526 1542 0 -0.17(-0.01%)
May 14, 2015 1530 1552 1518 1542 0 +19.21(+1.26%)
May 13, 2015 1497 1533 1490 1523 0 +51.04(+3.47%)
May 12, 2015 1471 1480 1458 1472 0 -5.11(-0.35%)
May 11, 2015 1471 1486 1462 1477 0 +4.00(+0.27%)
May 08, 2015 1465 1487 1455 1473 0 +17.63(+1.21%)
May 07, 2015 1447 1462 1436 1455 0 +13.13(+0.91%)
May 06, 2015 1444 1453 1429 1442 0 +1.56(+0.11%)
May 05, 2015 1455 1428 1399 1441 0 -17.08(-1.17%)
May 04, 2015 1459 1471 1448 1458 0 +4.40(+0.30%)
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.