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 (%)
Apr 30, 2019 2857 2878 2777 2799 0 -91.54(-3.17%)
Apr 29, 2019 2898 2933 2858 2891 0 -23.38(-0.80%)
Apr 26, 2019 2900 2938 2872 2914 0 +7.52(+0.26%)
Apr 25, 2019 2947 2955 2867 2906 0 -45.39(-1.54%)
Apr 24, 2019 2950 2990 2926 2952 0 +1.66(+0.06%)
Apr 23, 2019 2930 2970 2907 2950 0 +23.72(+0.81%)
Apr 22, 2019 2905 2942 2886 2927 0 +13.90(+0.48%)
Apr 18, 2019 2904 2925 2876 2913 0 +9.10(+0.31%)
Apr 17, 2019 2922 2937 2879 2904 0 -0.92(-0.03%)
Apr 16, 2019 2891 2918 2879 2904 0 +25.41(+0.88%)
Apr 15, 2019 2883 2902 2859 2879 0 +22.04(+0.77%)
Apr 12, 2019 2830 2866 2815 2857 0 +42.13(+1.50%)
Apr 11, 2019 2806 2827 2789 2815 0 +2.48(+0.09%)
Apr 10, 2019 2774 2826 2769 2812 0 +49.54(+1.79%)
Apr 09, 2019 2778 2795 2755 2763 0 -16.97(-0.61%)
Apr 08, 2019 2753 2789 2726 2780 0 +21.85(+0.79%)
Apr 05, 2019 2740 2777 2731 2758 0 +25.85(+0.95%)
Apr 04, 2019 2751 2767 2707 2732 0 -16.30(-0.59%)
Apr 03, 2019 2743 2778 2728 2748 0 +33.60(+1.24%)
Apr 02, 2019 2706 2727 2682 2715 0 +10.55(+0.39%)
Apr 01, 2019 2696 2726 2671 2704 0 +36.92(+1.38%)
Mar 29, 2019 2660 2690 2630 2667 0 +37.70(+1.43%)
Mar 28, 2019 2618 2646 2599 2630 0 +22.54(+0.86%)
Mar 27, 2019 2629 2644 2580 2607 0 -15.77(-0.60%)
Mar 26, 2019 2619 2638 2596 2623 0 +25.61(+0.99%)
Mar 25, 2019 2599 2622 2568 2597 0 -9.40(-0.36%)
Mar 22, 2019 2688 2697 2601 2607 0 -95.70(-3.54%)
Mar 21, 2019 2659 2718 2653 2702 0 +42.70(+1.61%)
Mar 20, 2019 2659 2686 2630 2660 0 -9.30(-0.35%)
Mar 19, 2019 2676 2694 2657 2669 0 +0.87(+0.03%)
Mar 18, 2019 2641 2686 2619 2668 0 +13.55(+0.51%)
Mar 15, 2019 2648 2695 2632 2655 0 +14.74(+0.56%)
Mar 14, 2019 2631 2654 2615 2640 0 +12.07(+0.46%)
Mar 13, 2019 2622 2646 2609 2628 0 +14.30(+0.55%)
Mar 12, 2019 2606 2627 2585 2613 0 +11.54(+0.44%)
Mar 11, 2019 2558 2616 2550 2602 0 +53.57(+2.10%)
Mar 08, 2019 2530 2560 2514 2548 0 -11.02(-0.43%)
Mar 07, 2019 2576 2590 2538 2559 0 -24.71(-0.96%)
Mar 06, 2019 2605 2617 2572 2584 0 -6.69(-0.26%)
Mar 05, 2019 2590 2612 2568 2591 0 -2.80(-0.11%)
Mar 04, 2019 2619 2627 2552 2594 0 -15.15(-0.58%)
Mar 01, 2019 2606 2627 2581 2609 0 +24.49(+0.95%)
Feb 28, 2019 2590 2609 2570 2584 0 -10.67(-0.41%)
Feb 27, 2019 2574 2605 2550 2595 0 +12.45(+0.48%)
Feb 26, 2019 2594 2609 2560 2582 0 -21.40(-0.82%)
Feb 25, 2019 2615 2637 2591 2604 0 +10.79(+0.42%)
Feb 22, 2019 2527 2601 2515 2593 0 +104.07(+4.18%)
Feb 21, 2019 2492 2513 2467 2489 0 -7.63(-0.31%)
Feb 20, 2019 2489 2514 2477 2497 0 +12.00(+0.48%)
Feb 19, 2019 2484 2514 2466 2485 0 -2.63(-0.11%)
Feb 15, 2019 2484 2500 2448 2487 0 +15.25(+0.62%)
Feb 14, 2019 2416 2507 2403 2472 0 +69.49(+2.89%)
Feb 13, 2019 2413 2426 2385 2402 0 -0.83(-0.03%)
Feb 12, 2019 2382 2414 2353 2403 0 +41.54(+1.76%)
Feb 11, 2019 2360 2381 2335 2362 0 +1.25(+0.05%)
Feb 08, 2019 2340 2376 2330 2361 0 -2.45(-0.10%)
Feb 07, 2019 2368 2395 2336 2363 0 -24.14(-1.01%)
Feb 06, 2019 2374 2408 2363 2387 0 +15.88(+0.67%)
Feb 05, 2019 2356 2382 2343 2371 0 +20.35(+0.87%)
Feb 04, 2019 2329 2361 2317 2351 0 +25.56(+1.10%)
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.