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 (%)
Mar 31, 2020 2640 2677 2565 2588 0 -69.87(-2.63%)
Mar 30, 2020 2631 2697 2575 2658 0 +57.91(+2.23%)
Mar 27, 2020 2627 2674 2541 2600 0 -109.79(-4.05%)
Mar 26, 2020 2601 2718 2583 2710 0 +114.89(+4.43%)
Mar 25, 2020 2542 2678 2488 2595 0 +54.24(+2.13%)
Mar 24, 2020 2498 2563 2409 2541 0 +160.26(+6.73%)
Mar 23, 2020 2418 2468 2282 2380 0 -28.81(-1.20%)
Mar 20, 2020 2494 2595 2372 2409 0 -55.58(-2.25%)
Mar 19, 2020 2362 2522 2286 2465 0 +108.00(+4.58%)
Mar 18, 2020 2262 2427 2196 2357 0 -44.53(-1.85%)
Mar 17, 2020 2326 2460 2261 2401 0 +108.84(+4.75%)
Mar 16, 2020 2230 2409 2164 2293 0 -236.69(-9.36%)
Mar 13, 2020 2468 2551 2351 2529 0 +193.60(+8.29%)
Mar 12, 2020 2387 2463 2248 2336 0 -245.94(-9.53%)
Mar 11, 2020 2609 2663 2529 2582 0 -103.38(-3.85%)
Mar 10, 2020 2657 2716 2567 2685 0 +124.14(+4.85%)
Mar 09, 2020 2574 2649 2499 2561 0 -223.48(-8.03%)
Mar 06, 2020 2750 2814 2718 2784 0 -44.86(-1.59%)
Mar 05, 2020 2843 2890 2789 2829 0 -87.08(-2.99%)
Mar 04, 2020 2861 2922 2815 2916 0 +98.32(+3.49%)
Mar 03, 2020 2894 2944 2789 2818 0 -86.40(-2.97%)
Mar 02, 2020 2841 2913 2793 2904 0 +88.12(+3.13%)
Feb 28, 2020 2740 2846 2701 2816 0 +2.90(+0.10%)
Feb 27, 2020 2810 2879 2766 2813 0 -66.26(-2.30%)
Feb 26, 2020 2908 2951 2863 2880 0 -4.72(-0.16%)
Feb 25, 2020 2979 2997 2871 2884 0 -83.16(-2.80%)
Feb 24, 2020 2965 3018 2940 2967 0 -132.95(-4.29%)
Feb 21, 2020 3116 3137 3038 3100 0 -52.21(-1.66%)
Feb 20, 2020 3148 3166 3087 3153 0 +1.98(+0.06%)
Feb 19, 2020 3127 3183 3111 3151 0 +39.45(+1.27%)
Feb 18, 2020 3109 3140 3064 3111 0 -31.64(-1.01%)
Feb 14, 2020 3143 3181 3112 3143 0 +19.83(+0.63%)
Feb 13, 2020 3100 3153 3058 3123 0 -91.12(-2.84%)
Feb 12, 2020 3203 3237 3172 3214 0 +32.10(+1.01%)
Feb 11, 2020 3195 3231 3168 3182 0 +12.28(+0.39%)
Feb 10, 2020 3134 3180 3130 3170 0 +23.02(+0.73%)
Feb 07, 2020 3177 3188 3136 3147 0 -44.76(-1.40%)
Feb 06, 2020 3166 3207 3147 3191 0 +28.64(+0.91%)
Feb 05, 2020 3193 3198 3138 3163 0 +5.30(+0.17%)
Feb 04, 2020 3143 3188 3135 3157 0 +57.72(+1.86%)
Feb 03, 2020 3089 3140 3074 3100 0 +15.34(+0.50%)
Jan 31, 2020 3137 3146 3073 3084 0 -67.37(-2.14%)
Jan 30, 2020 3161 3186 3115 3152 0 -33.51(-1.05%)
Jan 29, 2020 3200 3224 3156 3185 0 -8.89(-0.28%)
Jan 28, 2020 3158 3207 3138 3194 0 +19.89(+0.63%)
Jan 27, 2020 3175 3216 3132 3174 0 -94.61(-2.89%)
Jan 24, 2020 3327 3338 3260 3269 0 -33.93(-1.03%)
Jan 23, 2020 3295 3319 3266 3303 0 -4.10(-0.12%)
Jan 22, 2020 3302 3343 3293 3307 0 +27.96(+0.85%)
Jan 21, 2020 3280 3327 3262 3279 0 +14.49(+0.44%)
Jan 17, 2020 3291 3305 3238 3264 0 -19.41(-0.59%)
Jan 16, 2020 3221 3297 3192 3284 0 +77.76(+2.43%)
Jan 15, 2020 3202 3241 3175 3206 0 -3.36(-0.10%)
Jan 14, 2020 3215 3227 3180 3210 0 -17.90(-0.55%)
Jan 13, 2020 3203 3240 3185 3227 0 +33.98(+1.06%)
Jan 10, 2020 3216 3227 3173 3193 0 -14.48(-0.45%)
Jan 09, 2020 3222 3244 3191 3208 0 +8.27(+0.26%)
Jan 08, 2020 3187 3236 3165 3200 0 -7.33(-0.23%)
Jan 07, 2020 3211 3226 3192 3207 0 -2.35(-0.07%)
Jan 06, 2020 3157 3216 3150 3209 0 +23.54(+0.74%)
Jan 03, 2020 3174 3212 3157 3186 0 -25.56(-0.80%)
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.