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 (%)
Jan 30, 2009 831.39 844.72 797.52 804.12 0 -23.87(-2.88%)
Jan 29, 2009 829.56 851.23 810.90 827.99 0 -26.07(-3.05%)
Jan 28, 2009 836.99 866.55 823.83 854.06 0 +30.62(+3.72%)
Jan 27, 2009 812.95 839.36 801.40 823.43 0 +11.74(+1.45%)
Jan 26, 2009 806.55 842.18 793.00 811.69 0 -3.29(-0.40%)
Jan 23, 2009 787.67 829.99 777.49 814.98 0 +6.53(+0.81%)
Jan 22, 2009 812.32 828.94 780.95 808.45 0 -26.61(-3.19%)
Jan 21, 2009 820.26 841.21 801.93 835.05 0 +22.99(+2.83%)
Jan 20, 2009 851.46 862.50 808.47 812.06 0 -72.79(-8.23%)
Jan 19, 2009 895.39 904.42 860.68 884.85 0 +0.00(+0.00%)
Jan 16, 2009 895.39 904.42 860.68 884.85 0 +4.77(+0.54%)
Jan 15, 2009 866.22 895.54 843.62 880.08 0 +6.45(+0.74%)
Jan 14, 2009 887.84 901.06 858.15 873.62 0 -18.75(-2.10%)
Jan 13, 2009 886.85 913.32 869.68 892.37 0 +2.05(+0.23%)
Jan 12, 2009 908.90 917.86 879.48 890.32 0 -42.69(-4.58%)
Jan 09, 2009 949.31 964.30 918.80 933.01 0 -24.36(-2.54%)
Jan 08, 2009 939.95 968.81 926.14 957.37 0 -9.64(-1.00%)
Jan 07, 2009 976.21 997.77 950.27 967.01 0 -38.13(-3.79%)
Jan 06, 2009 980.73 1020 961.51 1005 0 +23.45(+2.39%)
Jan 05, 2009 966.13 1002 952.05 981.69 0 +12.85(+1.33%)
Jan 02, 2009 937.46 983.40 929.02 968.85 0 +30.59(+3.26%)
Jan 01, 2009 914.51 951.19 903.37 938.26 0 +0.00(+0.00%)
Dec 31, 2008 914.51 951.19 903.37 938.26 0 +25.12(+2.75%)
Dec 30, 2008 884.67 921.58 875.84 913.13 0 +46.43(+5.36%)
Dec 29, 2008 865.41 880.50 845.17 866.70 0 -8.82(-1.01%)
Dec 26, 2008 866.42 882.56 856.19 875.52 0 +11.73(+1.36%)
Dec 25, 2008 861.61 872.17 848.13 863.79 0 +0.00(+0.00%)
Dec 24, 2008 861.61 872.17 848.13 863.79 0 +5.96(+0.70%)
Dec 23, 2008 861.04 877.44 837.74 857.83 0 -8.71(-1.01%)
Dec 22, 2008 896.97 902.84 847.38 866.54 0 -35.46(-3.93%)
Dec 19, 2008 904.57 926.00 880.18 902.00 0 -0.44(-0.05%)
Dec 18, 2008 912.52 925.50 886.05 902.44 0 -8.94(-0.98%)
Dec 17, 2008 904.54 927.01 884.74 911.37 0 -7.12(-0.78%)
Dec 16, 2008 878.73 923.48 866.45 918.50 0 +53.88(+6.23%)
Dec 15, 2008 885.57 895.81 851.44 864.62 0 -26.98(-3.03%)
Dec 12, 2008 838.38 899.86 830.59 891.60 0 +18.45(+2.11%)
Dec 11, 2008 896.83 921.95 860.42 873.15 0 -30.14(-3.34%)
Dec 10, 2008 874.44 921.50 867.69 903.29 0 +46.17(+5.39%)
Dec 09, 2008 851.14 894.56 832.05 857.12 0 -7.31(-0.85%)
Dec 08, 2008 833.23 883.01 823.92 864.42 0 +59.10(+7.34%)
Dec 05, 2008 775.43 809.62 756.87 805.32 0 +19.28(+2.45%)
Dec 04, 2008 793.04 823.20 758.98 786.04 0 -29.19(-3.58%)
Dec 03, 2008 795.25 827.56 767.03 815.23 0 +6.90(+0.85%)
Dec 02, 2008 792.69 823.94 768.20 808.33 0 +27.84(+3.57%)
Dec 01, 2008 824.92 836.78 774.10 780.49 0 -61.38(-7.29%)
Nov 28, 2008 829.13 853.49 818.06 841.88 0 -1.30(-0.15%)
Nov 27, 2008 783.08 848.65 777.09 843.18 0 +0.00(+0.00%)
Nov 26, 2008 783.08 848.65 777.09 843.18 0 +50.85(+6.42%)
Nov 25, 2008 815.84 824.80 765.73 792.33 0 -12.10(-1.50%)
Nov 24, 2008 771.18 821.70 752.95 804.43 0 +33.66(+4.37%)
Nov 21, 2008 745.26 780.57 710.65 770.77 0 +67.21(+9.55%)
Nov 20, 2008 733.67 767.38 696.11 703.55 0 -44.08(-5.90%)
Nov 19, 2008 784.77 803.00 742.14 747.64 0 -27.19(-3.51%)
Nov 18, 2008 780.94 800.78 747.48 774.83 0 -8.62(-1.10%)
Nov 17, 2008 791.35 813.32 770.41 783.44 0 -21.21(-2.64%)
Nov 14, 2008 836.86 854.31 795.56 804.65 0 -55.71(-6.48%)
Nov 13, 2008 809.34 865.46 760.11 860.36 0 +59.01(+7.36%)
Nov 12, 2008 842.48 856.42 793.62 801.35 0 -42.34(-5.02%)
Nov 11, 2008 859.20 878.24 829.04 843.69 0 -29.66(-3.40%)
Nov 10, 2008 905.38 914.18 861.30 873.35 0 -20.18(-2.26%)
Nov 07, 2008 884.06 910.35 864.54 893.52 0 +25.05(+2.88%)
Nov 06, 2008 907.25 927.25 858.95 868.48 0 -57.96(-6.26%)
Nov 05, 2008 965.52 975.66 919.35 926.44 0 -54.85(-5.59%)
Nov 04, 2008 965.60 997.83 947.76 981.29 0 +36.17(+3.83%)
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.