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 (%)
Jun 26, 2009 1018 1040 1007 1030 0 -0.76(-0.07%)
Jun 25, 2009 1013 1035 1002 1030 0 +19.43(+1.92%)
Jun 24, 2009 1017 1033 999.31 1011 0 +12.14(+1.22%)
Jun 23, 2009 1006 1016 984.09 998.84 0 +2.29(+0.23%)
Jun 22, 2009 1014 1028 989.37 996.55 0 -20.78(-2.04%)
Jun 19, 2009 1021 1034 1005 1017 0 +6.23(+0.62%)
Jun 18, 2009 1013 1030 991.80 1011 0 -2.65(-0.26%)
Jun 17, 2009 1006 1029 993.66 1014 0 +8.52(+0.85%)
Jun 16, 2009 1028 1037 998.55 1005 0 -25.26(-2.45%)
Jun 15, 2009 1048 1057 1022 1030 0 -43.08(-4.01%)
Jun 12, 2009 1081 1091 1052 1074 0 -23.66(-2.16%)
Jun 11, 2009 1087 1116 1079 1097 0 +15.59(+1.44%)
Jun 10, 2009 1098 1103 1061 1082 0 -0.42(-0.04%)
Jun 09, 2009 1084 1099 1061 1082 0 +5.34(+0.50%)
Jun 08, 2009 1069 1091 1057 1077 0 -15.86(-1.45%)
Jun 05, 2009 1085 1112 1071 1093 0 +12.44(+1.15%)
Jun 04, 2009 1068 1091 1056 1080 0 +17.05(+1.60%)
Jun 03, 2009 1067 1083 1042 1063 0 -6.48(-0.61%)
Jun 02, 2009 1062 1088 1052 1070 0 -5.98(-0.56%)
Jun 01, 2009 1044 1089 1036 1076 0 +38.33(+3.70%)
May 29, 2009 1040 1052 1014 1037 0 +11.25(+1.10%)
May 28, 2009 1023 1044 1003 1026 0 +9.53(+0.94%)
May 27, 2009 1041 1060 1011 1016 0 -22.38(-2.15%)
May 26, 2009 1008 1046 1001 1039 0 +1.65(+0.16%)
May 25, 2009 1053 1063 1026 1037 0 +0.00(+0.00%)
May 22, 2009 1053 1063 1026 1037 0 -5.80(-0.56%)
May 21, 2009 1056 1067 1023 1043 0 -18.78(-1.77%)
May 20, 2009 1052 1090 1036 1062 0 +17.34(+1.66%)
May 19, 2009 1039 1062 1020 1044 0 +5.42(+0.52%)
May 18, 2009 1019 1044 1005 1039 0 +25.05(+2.47%)
May 15, 2009 1014 1038 1001 1014 0 +10.32(+1.03%)
May 14, 2009 990.57 1017 979.81 1004 0 +11.30(+1.14%)
May 13, 2009 1021 1027 985.27 992.32 0 -32.67(-3.19%)
May 12, 2009 1053 1063 1012 1025 0 -31.48(-2.98%)
May 11, 2009 1058 1084 1034 1056 0 -30.85(-2.84%)
May 08, 2009 1069 1098 1049 1087 0 +38.12(+3.63%)
May 07, 2009 1111 1115 1037 1049 0 -58.93(-5.32%)
May 06, 2009 1111 1123 1087 1108 0 +13.55(+1.24%)
May 05, 2009 1108 1119 1077 1095 0 -31.28(-2.78%)
May 04, 2009 1097 1132 1085 1126 0 +52.44(+4.89%)
May 01, 2009 1070 1088 1047 1073 0 +14.06(+1.33%)
Apr 30, 2009 1054 1085 1041 1059 0 +29.59(+2.87%)
Apr 29, 2009 993.10 1042 983.48 1030 0 +56.87(+5.85%)
Apr 28, 2009 962.99 987.11 951.29 972.90 0 -6.74(-0.69%)
Apr 27, 2009 987.12 1003 967.12 979.63 0 -42.37(-4.15%)
Apr 24, 2009 1005 1033 982.29 1022 0 +19.69(+1.96%)
Apr 23, 2009 999.42 1021 976.23 1002 0 +4.18(+0.42%)
Apr 22, 2009 980.95 1023 967.14 998.13 0 +2.61(+0.26%)
Apr 21, 2009 973.02 1013 958.86 995.52 0 +63.90(+6.86%)
Apr 20, 2009 965.39 970.36 920.64 931.62 0 -37.21(-3.84%)
Apr 17, 2009 965.77 981.80 948.46 968.83 0 -7.85(-0.80%)
Apr 16, 2009 954.42 985.40 941.72 976.68 0 +36.62(+3.89%)
Apr 15, 2009 929.38 950.39 919.03 940.07 0 -6.09(-0.64%)
Apr 14, 2009 949.19 967.43 931.57 946.15 0 -7.97(-0.84%)
Apr 13, 2009 948.00 968.55 929.17 954.13 0 +12.51(+1.33%)
Apr 10, 2009 913.56 949.41 903.93 941.62 0 +0.00(+0.00%)
Apr 09, 2009 913.56 949.41 903.93 941.62 0 +50.53(+5.67%)
Apr 08, 2009 880.65 900.31 860.98 891.09 0 +3.42(+0.39%)
Apr 07, 2009 902.25 909.64 878.48 887.67 0 -29.20(-3.18%)
Apr 06, 2009 908.97 929.70 891.97 916.87 0 +4.94(+0.54%)
Apr 03, 2009 899.50 915.28 876.23 911.92 0 -3.31(-0.36%)
Apr 02, 2009 894.58 935.26 888.09 915.24 0 +43.56(+5.00%)
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.