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 30, 2016 1536 1536 1536 1536 0 -4.17(-0.27%)
Dec 29, 2016 1540 1555 1525 1541 0 +4.23(+0.28%)
Dec 28, 2016 1563 1570 1532 1536 0 -23.28(-1.49%)
Dec 27, 2016 1547 1570 1534 1560 0 +16.12(+1.04%)
Dec 23, 2016 1543 1543 1543 1543 0 -0.86(-0.06%)
Dec 22, 2016 1556 1567 1538 1544 0 -12.82(-0.82%)
Dec 21, 2016 1561 1578 1547 1557 0 -6.74(-0.43%)
Dec 20, 2016 1557 1576 1545 1564 0 +12.50(+0.81%)
Dec 19, 2016 1535 1561 1520 1551 0 +15.62(+1.02%)
Dec 16, 2016 1548 1562 1526 1536 0 -12.19(-0.79%)
Dec 15, 2016 1531 1562 1524 1548 0 +23.21(+1.52%)
Dec 14, 2016 1536 1552 1506 1525 0 -19.67(-1.27%)
Dec 13, 2016 1530 1557 1522 1544 0 +17.23(+1.13%)
Dec 12, 2016 1536 1552 1513 1527 0 -13.38(-0.87%)
Dec 09, 2016 1547 1564 1523 1541 0 -2.63(-0.17%)
Dec 08, 2016 1526 1551 1517 1543 0 +15.41(+1.01%)
Dec 07, 2016 1506 1532 1496 1528 0 +21.84(+1.45%)
Dec 06, 2016 1497 1513 1485 1506 0 +4.11(+0.27%)
Dec 05, 2016 1481 1507 1477 1502 0 +25.09(+1.70%)
Dec 02, 2016 1464 1484 1454 1477 0 +10.75(+0.73%)
Dec 01, 2016 1487 1499 1455 1466 0 -26.99(-1.81%)
Nov 30, 2016 1495 1502 1476 1493 0 +3.86(+0.26%)
Nov 29, 2016 1493 1505 1474 1489 0 -4.16(-0.28%)
Nov 28, 2016 1502 1511 1483 1493 0 -14.62(-0.97%)
Nov 25, 2016 1506 1512 1489 1508 0 +2.27(+0.15%)
Nov 23, 2016 1506 1506 1506 1506 0 -2.61(-0.17%)
Nov 22, 2016 1505 1516 1489 1508 0 +5.06(+0.34%)
Nov 21, 2016 1503 1515 1492 1503 0 +2.98(+0.20%)
Nov 18, 2016 1499 1517 1481 1500 0 -0.37(-0.02%)
Nov 17, 2016 1495 1511 1481 1501 0 +12.66(+0.85%)
Nov 16, 2016 1495 1513 1473 1488 0 -15.92(-1.06%)
Nov 15, 2016 1476 1517 1461 1504 0 +31.57(+2.14%)
Nov 14, 2016 1472 1488 1447 1472 0 -8.94(-0.60%)
Nov 11, 2016 1462 1492 1445 1481 0 +13.38(+0.91%)
Nov 10, 2016 1481 1500 1453 1468 0 -6.50(-0.44%)
Nov 09, 2016 1443 1487 1431 1474 0 +0.47(+0.03%)
Nov 08, 2016 1464 1484 1455 1474 0 +13.64(+0.93%)
Nov 07, 2016 1445 1466 1437 1460 0 +39.39(+2.77%)
Nov 04, 2016 1418 1442 1404 1421 0 +3.32(+0.23%)
Nov 03, 2016 1426 1439 1411 1417 0 -8.98(-0.63%)
Nov 02, 2016 1439 1452 1419 1426 0 -17.92(-1.24%)
Nov 01, 2016 1449 1462 1429 1444 0 -1.08(-0.07%)
Oct 31, 2016 1439 1455 1428 1445 0 +5.44(+0.38%)
Oct 28, 2016 1453 1469 1431 1440 0 -24.02(-1.64%)
Oct 27, 2016 1474 1484 1455 1464 0 -10.71(-0.73%)
Oct 26, 2016 1454 1489 1449 1475 0 +51.06(+3.59%)
Oct 25, 2016 1421 1439 1408 1424 0 -3.55(-0.25%)
Oct 24, 2016 1421 1434 1414 1427 0 +20.66(+1.47%)
Oct 21, 2016 1408 1417 1398 1407 0 -2.96(-0.21%)
Oct 20, 2016 1405 1418 1399 1410 0 +1.57(+0.11%)
Oct 19, 2016 1407 1417 1395 1408 0 +0.62(+0.04%)
Oct 18, 2016 1410 1416 1395 1407 0 +9.82(+0.70%)
Oct 17, 2016 1395 1407 1392 1398 0 -0.82(-0.06%)
Oct 14, 2016 1412 1423 1394 1398 0 -8.42(-0.60%)
Oct 13, 2016 1413 1425 1389 1407 0 -18.08(-1.27%)
Oct 12, 2016 1427 1438 1417 1425 0 -5.89(-0.41%)
Oct 11, 2016 1459 1461 1413 1431 0 -40.87(-2.78%)
Oct 10, 2016 1467 1484 1462 1472 0 +9.27(+0.63%)
Oct 07, 2016 1465 1470 1447 1462 0 -9.57(-0.65%)
Oct 06, 2016 1478 1486 1459 1472 0 -7.56(-0.51%)
Oct 05, 2016 1478 1491 1466 1479 0 +7.78(+0.53%)
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.