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 (%)
Aug 31, 2016 1454 1461 1430 1442 0 -23.23(-1.59%)
Aug 30, 2016 1462 1474 1455 1465 0 +2.81(+0.19%)
Aug 29, 2016 1454 1472 1448 1462 0 -0.85(-0.06%)
Aug 26, 2016 1463 1477 1449 1463 0 -0.59(-0.04%)
Aug 25, 2016 1453 1470 1447 1464 0 +16.77(+1.16%)
Aug 24, 2016 1451 1460 1438 1447 0 -12.56(-0.86%)
Aug 23, 2016 1454 1468 1445 1460 0 +6.72(+0.46%)
Aug 22, 2016 1456 1465 1441 1453 0 -6.33(-0.43%)
Aug 19, 2016 1451 1474 1442 1459 0 +11.82(+0.82%)
Aug 18, 2016 1437 1453 1431 1447 0 +17.69(+1.24%)
Aug 17, 2016 1447 1454 1422 1430 0 -21.59(-1.49%)
Aug 16, 2016 1446 1461 1432 1451 0 +5.92(+0.41%)
Aug 15, 2016 1436 1454 1429 1445 0 +3.42(+0.24%)
Aug 12, 2016 1440 1453 1424 1442 0 -0.15(-0.01%)
Aug 11, 2016 1443 1451 1431 1442 0 -3.31(-0.23%)
Aug 10, 2016 1439 1464 1428 1445 0 +8.86(+0.62%)
Aug 09, 2016 1447 1456 1424 1437 0 +1.92(+0.13%)
Aug 08, 2016 1437 1450 1417 1435 0 +2.91(+0.20%)
Aug 05, 2016 1416 1447 1393 1432 0 -3.73(-0.26%)
Aug 04, 2016 1444 1456 1423 1435 0 -7.09(-0.49%)
Aug 03, 2016 1430 1450 1416 1443 0 +14.09(+0.99%)
Aug 02, 2016 1440 1447 1415 1428 0 -10.74(-0.75%)
Aug 01, 2016 1425 1448 1413 1439 0 +5.56(+0.39%)
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%)
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.