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 (%)
Dec 31, 2015 1249 1249 1249 1249 0 -21.42(-1.69%)
Dec 30, 2015 1255 1283 1247 1270 0 +13.03(+1.04%)
Dec 29, 2015 1257 1270 1242 1257 0 +6.93(+0.55%)
Dec 28, 2015 1255 1262 1238 1250 0 -6.90(-0.55%)
Dec 24, 2015 1257 1257 1257 1257 0 +0.74(+0.06%)
Dec 23, 2015 1250 1265 1237 1256 0 +18.30(+1.48%)
Dec 22, 2015 1227 1248 1215 1238 0 +4.93(+0.40%)
Dec 21, 2015 1217 1247 1203 1233 0 +40.60(+3.40%)
Dec 18, 2015 1201 1217 1182 1192 0 -20.00(-1.65%)
Dec 17, 2015 1234 1242 1205 1212 0 -21.34(-1.73%)
Dec 16, 2015 1226 1244 1214 1234 0 +14.06(+1.15%)
Dec 15, 2015 1226 1238 1205 1220 0 +12.39(+1.03%)
Dec 14, 2015 1222 1236 1191 1207 0 -12.19(-1.00%)
Dec 11, 2015 1244 1254 1213 1220 0 -44.97(-3.56%)
Dec 10, 2015 1255 1278 1248 1264 0 +3.74(+0.30%)
Dec 09, 2015 1267 1287 1249 1261 0 -12.91(-1.01%)
Dec 08, 2015 1269 1287 1259 1274 0 -12.41(-0.96%)
Dec 07, 2015 1293 1308 1276 1286 0 -10.85(-0.84%)
Dec 04, 2015 1282 1306 1274 1297 0 +17.91(+1.40%)
Dec 03, 2015 1308 1315 1270 1279 0 -20.42(-1.57%)
Dec 02, 2015 1302 1321 1285 1299 0 -3.58(-0.27%)
Dec 01, 2015 1300 1314 1286 1303 0 +7.67(+0.59%)
Nov 30, 2015 1296 1312 1278 1295 0 +3.09(+0.24%)
Nov 27, 2015 1290 1307 1276 1292 0 +1.20(+0.09%)
Nov 25, 2015 1291 1291 1291 1291 0 +6.77(+0.53%)
Nov 24, 2015 1267 1294 1258 1284 0 +5.39(+0.42%)
Nov 23, 2015 1279 1283 1275 1279 0 -8.60(-0.67%)
Nov 20, 2015 1288 1303 1278 1287 0 +0.50(+0.04%)
Nov 19, 2015 1268 1297 1260 1287 0 +18.75(+1.48%)
Nov 18, 2015 1247 1272 1237 1268 0 +26.84(+2.16%)
Nov 17, 2015 1231 1255 1223 1241 0 +13.62(+1.11%)
Nov 16, 2015 1197 1232 1193 1228 0 +29.92(+2.50%)
Nov 13, 2015 1219 1227 1192 1198 0 -24.73(-2.02%)
Nov 12, 2015 1239 1253 1215 1223 0 -22.09(-1.77%)
Nov 11, 2015 1258 1266 1235 1245 0 -0.01(-0.00%)
Nov 10, 2015 1263 1278 1229 1245 0 -31.10(-2.44%)
Nov 09, 2015 1281 1296 1258 1276 0 -10.09(-0.78%)
Nov 06, 2015 1266 1296 1256 1286 0 +23.14(+1.83%)
Nov 05, 2015 1266 1279 1252 1263 0 -0.89(-0.07%)
Nov 04, 2015 1264 1278 1252 1264 0 +2.01(+0.16%)
Nov 03, 2015 1249 1274 1242 1262 0 +11.98(+0.96%)
Nov 02, 2015 1232 1259 1225 1250 0 +25.52(+2.08%)
Oct 30, 2015 1230 1245 1206 1224 0 -5.22(-0.42%)
Oct 29, 2015 1229 1248 1210 1229 0 +2.80(+0.23%)
Oct 28, 2015 1195 1236 1187 1227 0 +36.38(+3.06%)
Oct 27, 2015 1213 1222 1179 1190 0 -32.24(-2.64%)
Oct 26, 2015 1232 1239 1213 1222 0 -3.80(-0.31%)
Oct 23, 2015 1216 1243 1199 1226 0 +25.62(+2.13%)
Oct 22, 2015 1188 1223 1178 1201 0 +27.01(+2.30%)
Oct 21, 2015 1192 1207 1165 1174 0 -19.04(-1.60%)
Oct 20, 2015 1202 1209 1184 1193 0 -10.27(-0.85%)
Oct 19, 2015 1207 1220 1192 1203 0 -8.16(-0.67%)
Oct 16, 2015 1207 1226 1191 1211 0 -7.26(-0.60%)
Oct 15, 2015 1212 1223 1201 1218 0 +10.96(+0.91%)
Oct 14, 2015 1212 1224 1199 1207 0 -0.13(-0.01%)
Oct 13, 2015 1209 1230 1198 1207 0 -14.37(-1.18%)
Oct 12, 2015 1230 1235 1208 1222 0 -5.14(-0.42%)
Oct 09, 2015 1215 1239 1205 1227 0 +16.82(+1.39%)
Oct 08, 2015 1207 1220 1193 1210 0 -1.00(-0.08%)
Oct 07, 2015 1211 1226 1192 1211 0 +11.92(+0.99%)
Oct 06, 2015 1203 1214 1189 1199 0 -4.58(-0.38%)
Oct 05, 2015 1189 1214 1182 1204 0 +23.05(+1.95%)
Oct 02, 2015 1150 1183 1143 1181 0 +20.35(+1.75%)
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.