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 (%)
Jul 29, 2016 1435 1448 1415 1434 0 -0.36(-0.03%)
Jul 28, 2016 1428 1448 1413 1434 0 +25.77(+1.83%)
Jul 27, 2016 1381 1423 1368 1408 0 +40.67(+2.97%)
Jul 26, 2016 1360 1383 1350 1368 0 -1.20(-0.09%)
Jul 25, 2016 1369 1379 1358 1369 0 -0.10(-0.01%)
Jul 22, 2016 1365 1378 1352 1369 0 +6.90(+0.51%)
Jul 21, 2016 1373 1382 1356 1362 0 -8.12(-0.59%)
Jul 20, 2016 1362 1377 1354 1370 0 +9.97(+0.73%)
Jul 19, 2016 1359 1374 1350 1360 0 +7.93(+0.59%)
Jul 18, 2016 1350 1363 1342 1352 0 +14.03(+1.05%)
Jul 15, 2016 1334 1344 1322 1338 0 +4.95(+0.37%)
Jul 14, 2016 1336 1344 1326 1333 0 +3.23(+0.24%)
Jul 13, 2016 1334 1344 1321 1330 0 -0.02(-0.00%)
Jul 12, 2016 1328 1343 1315 1330 0 +5.81(+0.44%)
Jul 11, 2016 1323 1341 1315 1324 0 +5.81(+0.44%)
Jul 08, 2016 1318 1319 1292 1318 0 +26.96(+2.09%)
Jul 07, 2016 1286 1304 1278 1291 0 +1.68(+0.13%)
Jul 06, 2016 1290 1290 1290 1290 0 -6.66(-0.51%)
Jul 05, 2016 1310 1317 1287 1296 0 -20.65(-1.57%)
Jul 01, 2016 1317 1317 1317 1317 0 -0.02(-0.00%)
Jun 30, 2016 1294 1320 1283 1317 0 +39.52(+3.09%)
Jun 29, 2016 1275 1294 1255 1278 0 +24.32(+1.94%)
Jun 28, 2016 1244 1260 1232 1253 0 +32.24(+2.64%)
Jun 27, 2016 1251 1259 1208 1221 0 -44.48(-3.51%)
Jun 24, 2016 1281 1299 1254 1265 0 -68.74(-5.15%)
Jun 23, 2016 1320 1338 1308 1334 0 +24.23(+1.85%)
Jun 22, 2016 1310 1322 1298 1310 0 +5.15(+0.39%)
Jun 21, 2016 1307 1319 1291 1305 0 -1.99(-0.15%)
Jun 20, 2016 1308 1320 1299 1307 0 +20.13(+1.56%)
Jun 17, 2016 1283 1300 1273 1287 0 +6.76(+0.53%)
Jun 16, 2016 1272 1286 1260 1280 0 -1.64(-0.13%)
Jun 15, 2016 1286 1296 1275 1282 0 +11.63(+0.92%)
Jun 14, 2016 1262 1279 1254 1270 0 +8.90(+0.71%)
Jun 13, 2016 1268 1279 1256 1261 0 -15.75(-1.23%)
Jun 10, 2016 1285 1293 1265 1277 0 -22.38(-1.72%)
Jun 09, 2016 1291 1306 1283 1299 0 -2.10(-0.16%)
Jun 08, 2016 1303 1311 1288 1301 0 -0.28(-0.02%)
Jun 07, 2016 1303 1312 1292 1302 0 +1.84(+0.14%)
Jun 06, 2016 1287 1306 1278 1300 0 +20.31(+1.59%)
Jun 03, 2016 1285 1291 1262 1279 0 -4.38(-0.34%)
Jun 02, 2016 1278 1292 1268 1284 0 +2.93(+0.23%)
Jun 01, 2016 1267 1287 1255 1281 0 +12.41(+0.98%)
May 31, 2016 1273 1280 1260 1268 0 -1.51(-0.12%)
May 27, 2016 1270 1270 1270 1270 0 +2.49(+0.20%)
May 26, 2016 1262 1274 1250 1267 0 +12.63(+1.01%)
May 25, 2016 1254 1268 1242 1255 0 +4.65(+0.37%)
May 24, 2016 1235 1257 1226 1250 0 +23.66(+1.93%)
May 23, 2016 1218 1242 1214 1226 0 +22.18(+1.84%)
May 20, 2016 1189 1211 1182 1204 0 +25.62(+2.17%)
May 19, 2016 1190 1198 1168 1179 0 -19.10(-1.59%)
May 18, 2016 1190 1209 1179 1198 0 +11.23(+0.95%)
May 17, 2016 1194 1205 1174 1187 0 -11.95(-1.00%)
May 16, 2016 1188 1210 1181 1199 0 +14.43(+1.22%)
May 13, 2016 1189 1201 1177 1184 0 -6.45(-0.54%)
May 12, 2016 1204 1212 1179 1191 0 -7.39(-0.62%)
May 11, 2016 1202 1219 1189 1198 0 -7.34(-0.61%)
May 10, 2016 1214 1227 1193 1205 0 -30.89(-2.50%)
May 09, 2016 1247 1254 1229 1236 0 -8.22(-0.66%)
May 06, 2016 1233 1259 1221 1244 0 -2.61(-0.21%)
May 05, 2016 1257 1264 1234 1247 0 +0.84(+0.07%)
May 04, 2016 1253 1263 1238 1246 0 -15.37(-1.22%)
May 03, 2016 1262 1279 1250 1262 0 -12.19(-0.96%)
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.