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 (%)
Sep 30, 2010 1351 1374 1329 1350 0 -64.61(-4.57%)
Sep 29, 2010 1331 1435 1382 1415 0 +43.35(+3.16%)
Sep 28, 2010 1304 1379 1340 1372 0 +17.15(+1.27%)
Sep 27, 2010 1303 1371 1345 1354 0 -7.36(-0.54%)
Sep 24, 2010 1289 1369 1335 1362 0 +30.52(+2.29%)
Sep 23, 2010 1264 1352 1317 1331 0 -3.18(-0.24%)
Sep 22, 2010 1282 1355 1323 1334 0 -7.88(-0.59%)
Sep 21, 2010 1283 1361 1323 1342 0 +5.90(+0.44%)
Sep 20, 2010 1262 1341 1306 1336 0 +22.93(+1.75%)
Sep 17, 2010 1256 1329 1302 1314 0 -13.06(-0.98%)
Sep 15, 2010 1249 1333 1298 1327 0 +9.22(+0.70%)
Sep 14, 2010 1249 1331 1298 1317 0 +4.93(+0.38%)
Sep 13, 2010 1238 1322 1292 1312 0 +28.72(+2.24%)
Sep 10, 2010 1229 1300 1271 1284 0 -3.43(-0.27%)
Sep 09, 2010 1236 1304 1275 1287 0 +17.60(+1.39%)
Sep 08, 2010 1196 1279 1244 1270 0 +11.64(+0.93%)
Sep 07, 2010 1203 1275 1252 1258 0 -15.85(-1.24%)
Sep 03, 2010 1199 1279 1254 1274 0 +30.30(+2.44%)
Sep 02, 2010 1173 1250 1222 1243 0 +15.74(+1.28%)
Sep 01, 2010 1152 1236 1204 1228 0 +35.55(+2.98%)
Aug 31, 2010 1130 1206 1177 1192 0 -0.98(-0.08%)
Aug 30, 2010 1143 1217 1190 1193 0 -12.48(-1.04%)
Aug 27, 2010 1142 1220 1175 1206 0 +27.95(+2.37%)
Aug 26, 2010 1130 1202 1171 1178 0 -7.04(-0.59%)
Aug 25, 2010 1114 1189 1155 1185 0 -1.98(-0.17%)
Aug 24, 2010 1130 1203 1168 1187 0 -15.26(-1.27%)
Aug 23, 2010 1159 1229 1195 1202 0 -13.27(-1.09%)
Aug 20, 2010 1146 1224 1194 1215 0 +1.86(+0.15%)
Aug 19, 2010 1166 1234 1204 1213 0 -13.47(-1.10%)
Aug 18, 2010 1166 1242 1213 1227 0 +0.73(+0.06%)
Aug 17, 2010 1172 1245 1218 1226 0 +3.90(+0.32%)
Aug 16, 2010 1145 1229 1198 1222 0 +11.92(+0.98%)
Aug 13, 2010 1157 1230 1201 1210 0 -8.00(-0.66%)
Aug 12, 2010 1160 1230 1204 1218 0 -16.83(-1.36%)
Aug 11, 2010 1194 1260 1226 1235 0 -41.32(-3.24%)
Aug 10, 2010 1211 1292 1257 1276 0 -17.73(-1.37%)
Aug 09, 2010 1222 1299 1276 1294 0 +20.38(+1.60%)
Aug 06, 2010 1208 1284 1252 1274 0 -0.78(-0.06%)
Aug 05, 2010 1213 1291 1257 1275 0 -2.31(-0.18%)
Aug 04, 2010 1215 1292 1255 1277 0 +4.04(+0.32%)
Aug 03, 2010 1213 1291 1259 1273 0 -6.69(-0.52%)
Aug 02, 2010 1213 1290 1258 1280 0 +27.91(+2.23%)
Jul 30, 2010 1190 1264 1220 1252 0 -6.59(-0.52%)
Jul 29, 2010 1218 1287 1240 1258 0 -5.14(-0.41%)
Jul 28, 2010 1210 1288 1254 1263 0 -11.20(-0.88%)
Jul 27, 2010 1220 1293 1261 1275 0 +8.73(+0.69%)
Jul 26, 2010 1181 1271 1234 1266 0 +30.14(+2.44%)
Jul 23, 2010 1147 1243 1200 1236 0 +23.93(+1.97%)
Jul 22, 2010 1133 1219 1187 1212 0 +33.95(+2.88%)
Jul 21, 2010 1142 1207 1172 1178 0 -21.00(-1.75%)
Jul 20, 2010 1106 1202 1159 1199 0 +16.47(+1.39%)
Jul 19, 2010 1121 1194 1165 1182 0 +4.40(+0.37%)
Jul 16, 2010 1133 1210 1173 1178 0 -34.94(-2.88%)
Jul 15, 2010 1162 1228 1191 1213 0 -13.00(-1.06%)
Jul 14, 2010 1165 1239 1208 1226 0 -5.83(-0.47%)
Jul 13, 2010 1168 1239 1210 1232 0 +13.30(+1.09%)
Jul 12, 2010 1156 1237 1204 1218 0 -1.01(-0.08%)
Jul 09, 2010 1150 1225 1196 1219 0 +13.62(+1.13%)
Jul 08, 2010 1140 1218 1189 1206 0 +17.02(+1.43%)
Jul 07, 2010 1093 1192 1144 1189 0 +38.78(+3.37%)
Jul 06, 2010 1113 1186 1140 1150 0 +4.29(+0.37%)
Jul 02, 2010 1092 1169 1133 1146 0 +0.50(+0.04%)
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.