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 (%)
Aug 29, 2008 1490 1503 1459 1472 0 -21.83(-1.46%)
Aug 28, 2008 1486 1502 1475 1494 0 +19.59(+1.33%)
Aug 27, 2008 1461 1493 1448 1475 0 +23.11(+1.59%)
Aug 26, 2008 1446 1464 1430 1452 0 +11.78(+0.82%)
Aug 25, 2008 1464 1471 1432 1440 0 -27.45(-1.87%)
Aug 22, 2008 1464 1480 1449 1467 0 +8.22(+0.56%)
Aug 21, 2008 1445 1473 1427 1459 0 +5.13(+0.35%)
Aug 20, 2008 1450 1476 1434 1454 0 +5.39(+0.37%)
Aug 19, 2008 1463 1474 1435 1448 0 -43.10(-2.89%)
Aug 18, 2008 1508 1528 1477 1492 0 -21.17(-1.40%)
Aug 15, 2008 1520 1539 1495 1513 0 -13.43(-0.88%)
Aug 14, 2008 1507 1541 1498 1526 0 +16.03(+1.06%)
Aug 13, 2008 1503 1527 1482 1510 0 -0.55(-0.04%)
Aug 12, 2008 1514 1529 1492 1511 0 +0.00(+0.00%)
Aug 11, 2008 1473 1529 1466 1511 0 +34.09(+2.31%)
Aug 08, 2008 1428 1486 1416 1477 0 +38.53(+2.68%)
Aug 07, 2008 1426 1457 1408 1438 0 -20.35(-1.40%)
Aug 06, 2008 1443 1471 1419 1458 0 +28.92(+2.02%)
Aug 05, 2008 1415 1443 1391 1430 0 +27.99(+2.00%)
Aug 04, 2008 1417 1432 1387 1402 0 -11.03(-0.78%)
Aug 01, 2008 1413 1452 1378 1413 0 +7.11(+0.51%)
Jul 31, 2008 1419 1442 1391 1405 0 -59.95(-4.09%)
Jul 30, 2008 1494 1506 1446 1465 0 -27.75(-1.86%)
Jul 29, 2008 1493 1506 1460 1493 0 +15.64(+1.06%)
Jul 28, 2008 1493 1518 1467 1478 0 -28.14(-1.87%)
Jul 25, 2008 1507 1526 1481 1506 0 +7.39(+0.49%)
Jul 24, 2008 1532 1550 1487 1498 0 -28.66(-1.88%)
Jul 23, 2008 1501 1544 1492 1527 0 +42.35(+2.85%)
Jul 22, 2008 1445 1495 1424 1485 0 +6.68(+0.45%)
Jul 21, 2008 1506 1523 1462 1478 0 +8.02(+0.55%)
Jul 18, 2008 1463 1492 1445 1470 0 -40.62(-2.69%)
Jul 17, 2008 1500 1522 1478 1510 0 +22.23(+1.49%)
Jul 16, 2008 1435 1499 1414 1488 0 +45.35(+3.14%)
Jul 15, 2008 1408 1475 1394 1443 0 -3.24(-0.22%)
Jul 14, 2008 1485 1497 1429 1446 0 -23.47(-1.60%)
Jul 11, 2008 1439 1492 1423 1470 0 +11.03(+0.76%)
Jul 10, 2008 1456 1492 1408 1459 0 -11.49(-0.78%)
Jul 09, 2008 1505 1518 1464 1470 0 -70.27(-4.56%)
Jul 08, 2008 1541 1569 1494 1540 0 -35.46(-2.25%)
Jul 07, 2008 1570 1607 1543 1576 0 +2.24(+0.14%)
Jul 04, 2008 1582 1604 1555 1574 0 +0.00(+0.00%)
Jul 03, 2008 1582 1604 1555 1574 0 +2.71(+0.17%)
Jul 02, 2008 1589 1618 1558 1571 0 -14.30(-0.90%)
Jul 01, 2008 1575 1600 1547 1585 0 -14.99(-0.94%)
Jun 30, 2008 1596 1632 1578 1600 0 -0.09(-0.01%)
Jun 27, 2008 1605 1631 1573 1600 0 -8.41(-0.52%)
Jun 26, 2008 1644 1660 1598 1609 0 -64.80(-3.87%)
Jun 25, 2008 1654 1706 1639 1673 0 +35.00(+2.14%)
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.