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, 2019 2772 2814 2749 2793 0 +23.32(+0.84%)
Sep 27, 2019 2834 2849 2750 2770 0 -56.36(-1.99%)
Sep 26, 2019 2833 2851 2798 2826 0 -11.34(-0.40%)
Sep 25, 2019 2831 2873 2780 2838 0 -13.91(-0.49%)
Sep 24, 2019 2889 2915 2832 2852 0 -20.61(-0.72%)
Sep 23, 2019 2847 2900 2832 2872 0 +9.81(+0.34%)
Sep 20, 2019 2892 2913 2847 2862 0 -31.72(-1.10%)
Sep 19, 2019 2903 2935 2869 2894 0 +0.95(+0.03%)
Sep 18, 2019 2886 2920 2851 2893 0 -7.52(-0.26%)
Sep 17, 2019 2862 2912 2830 2901 0 +34.21(+1.19%)
Sep 16, 2019 2859 2887 2823 2866 0 -9.97(-0.35%)
Sep 13, 2019 2865 2911 2838 2876 0 +9.63(+0.34%)
Sep 12, 2019 2858 2909 2813 2867 0 -23.90(-0.83%)
Sep 11, 2019 2845 2916 2825 2891 0 +58.85(+2.08%)
Sep 10, 2019 2915 2936 2793 2832 0 -111.59(-3.79%)
Sep 09, 2019 3006 3032 2921 2943 0 -55.56(-1.85%)
Sep 06, 2019 3007 3046 2984 2999 0 -2.32(-0.08%)
Sep 05, 2019 2967 3026 2952 3001 0 +60.34(+2.05%)
Sep 04, 2019 2936 2969 2908 2941 0 +46.13(+1.59%)
Sep 03, 2019 2913 2929 2868 2895 0 -52.01(-1.76%)
Aug 30, 2019 2975 2985 2925 2947 0 -0.73(-0.02%)
Aug 29, 2019 2944 2967 2917 2948 0 +45.37(+1.56%)
Aug 28, 2019 2864 2915 2839 2902 0 +19.79(+0.69%)
Aug 27, 2019 2914 2927 2863 2882 0 -25.87(-0.89%)
Aug 26, 2019 2922 2940 2883 2908 0 +17.54(+0.61%)
Aug 23, 2019 2939 2974 2876 2891 0 -64.47(-2.18%)
Aug 22, 2019 2976 2988 2923 2955 0 -17.99(-0.61%)
Aug 21, 2019 2959 2990 2941 2973 0 +50.36(+1.72%)
Aug 20, 2019 2939 2953 2910 2923 0 -19.63(-0.67%)
Aug 19, 2019 2952 2976 2926 2942 0 +34.40(+1.18%)
Aug 16, 2019 2882 2928 2875 2908 0 +54.01(+1.89%)
Aug 15, 2019 2865 2887 2828 2854 0 -4.48(-0.16%)
Aug 14, 2019 2871 2902 2822 2859 0 -82.27(-2.80%)
Aug 13, 2019 2870 2960 2863 2941 0 +58.55(+2.03%)
Aug 12, 2019 2904 2926 2872 2882 0 -46.18(-1.58%)
Aug 09, 2019 2952 2965 2907 2928 0 -31.04(-1.05%)
Aug 08, 2019 2936 2983 2908 2960 0 +56.58(+1.95%)
Aug 07, 2019 2853 2917 2827 2903 0 +24.54(+0.85%)
Aug 06, 2019 2853 2894 2827 2878 0 +56.23(+1.99%)
Aug 05, 2019 2820 2857 2766 2822 0 -70.53(-2.44%)
Aug 02, 2019 2933 2952 2805 2893 0 -41.94(-1.43%)
Aug 01, 2019 2984 3033 2909 2935 0 -39.80(-1.34%)
Jul 31, 2019 2988 3042 2931 2974 0 -10.99(-0.37%)
Jul 30, 2019 2910 2991 2893 2985 0 +117.98(+4.11%)
Jul 29, 2019 2883 2899 2839 2867 0 -2.35(-0.08%)
Jul 26, 2019 2859 2891 2849 2870 0 +20.97(+0.74%)
Jul 25, 2019 2874 2887 2835 2849 0 -35.42(-1.23%)
Jul 24, 2019 2846 2892 2827 2884 0 +41.46(+1.46%)
Jul 23, 2019 2841 2871 2813 2843 0 +31.49(+1.12%)
Jul 22, 2019 2796 2835 2775 2811 0 +5.98(+0.21%)
Jul 19, 2019 2809 2837 2786 2805 0 +1.77(+0.06%)
Jul 18, 2019 2836 2864 2758 2804 0 -45.21(-1.59%)
Jul 17, 2019 2856 2880 2832 2849 0 -0.54(-0.02%)
Jul 16, 2019 2851 2874 2820 2849 0 -4.15(-0.15%)
Jul 15, 2019 2871 2886 2836 2853 0 -0.81(-0.03%)
Jul 12, 2019 2823 2869 2808 2854 0 +39.55(+1.41%)
Jul 11, 2019 2865 2886 2764 2815 0 -50.95(-1.78%)
Jul 10, 2019 2863 2878 2840 2866 0 +6.94(+0.24%)
Jul 09, 2019 2816 2865 2806 2859 0 +20.53(+0.72%)
Jul 08, 2019 2859 2869 2818 2838 0 -35.79(-1.25%)
Jul 05, 2019 2859 2886 2829 2874 0 -0.46(-0.02%)
Jul 03, 2019 2851 2887 2838 2874 0 +27.04(+0.95%)
Jul 02, 2019 2833 2869 2808 2847 0 +4.39(+0.15%)
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.