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 28, 2012 998.00 1011 977.72 990.01 0 -15.55(-1.55%)
Sep 27, 2012 986.30 1014 980.37 1006 0 +30.80(+3.16%)
Sep 26, 2012 987.69 995.39 962.70 974.76 0 -18.08(-1.82%)
Sep 25, 2012 1013 1025 988.18 992.84 0 -18.14(-1.79%)
Sep 24, 2012 1018 1031 996.53 1011 0 -16.27(-1.58%)
Sep 21, 2012 1040 1047 1022 1027 0 +6.46(+0.63%)
Sep 20, 2012 1021 1034 1004 1021 0 -15.77(-1.52%)
Sep 19, 2012 1034 1050 1018 1037 0 -1.03(-0.10%)
Sep 18, 2012 1043 1055 1025 1038 0 -4.64(-0.45%)
Sep 17, 2012 1045 1055 1031 1042 0 -12.31(-1.17%)
Sep 14, 2012 1040 1071 1032 1055 0 +29.60(+2.89%)
Sep 13, 2012 1014 1037 1002 1025 0 -6.91(-0.67%)
Sep 12, 2012 1026 1045 1010 1032 0 +15.97(+1.57%)
Sep 11, 2012 1008 1028 1002 1016 0 +9.36(+0.93%)
Sep 10, 2012 1006 1020 998.30 1007 0 +5.69(+0.57%)
Sep 07, 2012 995.66 1014 986.07 1001 0 +11.41(+1.15%)
Sep 06, 2012 973.66 997.84 967.17 989.42 0 +18.81(+1.94%)
Sep 05, 2012 970.09 985.24 960.03 970.61 0 -0.54(-0.06%)
Sep 04, 2012 965.56 983.64 953.62 971.14 0 +8.18(+0.85%)
Aug 31, 2012 962.97 962.97 962.97 0 +0.64(+0.07%)
Aug 30, 2012 966.51 978.31 953.81 962.33 0 -9.48(-0.98%)
Aug 29, 2012 961.63 981.10 950.39 971.81 0 +29.93(+3.18%)
Aug 27, 2012 949.72 956.07 927.72 941.88 0 -17.16(-1.79%)
Aug 24, 2012 956.13 978.03 944.17 959.03 0 +7.73(+0.81%)
Aug 23, 2012 949.57 962.12 939.51 951.30 0 +3.05(+0.32%)
Aug 22, 2012 952.24 962.36 936.73 948.25 0 -1.69(-0.18%)
Aug 21, 2012 957.48 971.87 941.47 949.94 0 -3.59(-0.38%)
Aug 20, 2012 947.04 961.23 937.50 953.53 0 +2.61(+0.27%)
Aug 17, 2012 939.71 957.38 931.29 950.92 0 +7.57(+0.80%)
Aug 16, 2012 924.14 949.53 919.08 943.35 0 +18.50(+2.00%)
Aug 15, 2012 912.29 931.23 908.68 924.84 0 +8.77(+0.96%)
Aug 14, 2012 925.63 934.99 907.01 916.07 0 -5.73(-0.62%)
Aug 13, 2012 924.05 934.70 902.99 921.81 0 +4.20(+0.46%)
Aug 11, 2012 913.83 928.46 903.10 917.61 0 +0.00(+0.00%)
Aug 10, 2012 913.82 928.46 903.10 917.61 0 -1.17(-0.13%)
Aug 09, 2012 892.94 929.72 886.10 918.78 0 +27.75(+3.11%)
Aug 08, 2012 885.78 905.93 877.35 891.03 0 +6.83(+0.77%)
Aug 07, 2012 877.58 899.85 870.41 884.20 0 +10.96(+1.25%)
Aug 06, 2012 854.68 882.84 847.24 873.24 0 +19.36(+2.27%)
Aug 03, 2012 848.57 871.39 833.14 853.89 0 +8.62(+1.02%)
Aug 02, 2012 842.50 862.77 825.60 845.27 0 -6.45(-0.76%)
Aug 01, 2012 868.13 881.72 844.02 851.72 0 -32.53(-3.68%)
Jul 31, 2012 884.90 904.63 869.30 884.25 0 +1.22(+0.14%)
Jul 30, 2012 890.38 905.87 870.03 883.03 0 -15.09(-1.68%)
Jul 27, 2012 871.34 908.00 868.00 898.12 0 +16.46(+1.87%)
Jul 26, 2012 871.12 897.44 861.36 881.66 0 +12.05(+1.39%)
Jul 25, 2012 869.05 890.67 850.44 869.61 0 +1.18(+0.14%)
Jul 24, 2012 878.72 889.86 853.42 868.43 0 -17.10(-1.93%)
Jul 23, 2012 889.76 898.49 867.33 885.53 0 -23.13(-2.55%)
Jul 20, 2012 917.61 931.97 899.65 908.66 0 -22.35(-2.40%)
Jul 19, 2012 927.53 948.66 915.69 931.01 0 +0.53(+0.06%)
Jul 18, 2012 898.09 940.00 896.94 930.48 0 +20.96(+2.31%)
Jul 17, 2012 909.86 921.29 895.14 909.52 0 -1.50(-0.16%)
Jul 16, 2012 910.30 924.67 895.39 911.01 0 -3.61(-0.40%)
Jul 14, 2012 915.92 936.06 903.10 914.63 0 +0.00(+0.00%)
Jul 13, 2012 915.92 936.06 903.10 914.63 0 -14.16(-1.52%)
Jul 12, 2012 935.09 942.70 911.01 928.78 0 -17.80(-1.88%)
Jul 11, 2012 952.53 962.32 933.04 946.59 0 -6.25(-0.66%)
Jul 10, 2012 975.31 985.74 945.40 952.84 0 -21.27(-2.18%)
Jul 09, 2012 975.94 990.93 958.23 974.10 0 -7.52(-0.77%)
Jul 06, 2012 996.64 1003 969.71 981.62 0 -26.44(-2.62%)
Jul 05, 2012 1009 1021 995.36 1008 0 -5.67(-0.56%)
Jul 03, 2012 1014 1014 1014 0 +16.62(+1.67%)
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.