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 (%)
Nov 30, 2012 1014 1021 996.72 1007 0 -2.12(-0.21%)
Nov 29, 2012 998.20 1020 988.06 1009 0 +14.85(+1.49%)
Nov 28, 2012 984.93 1002 972.22 993.81 0 +4.39(+0.44%)
Nov 27, 2012 988.14 1004 980.51 989.42 0 -5.09(-0.51%)
Nov 26, 2012 987.68 1007 978.66 994.50 0 +5.88(+0.59%)
Nov 24, 2012 969.73 994.59 969.28 988.63 0 +0.00(+0.00%)
Nov 23, 2012 969.73 994.59 969.28 988.63 0 +27.84(+2.90%)
Nov 21, 2012 960.79 960.79 960.79 0 +14.26(+1.51%)
Nov 20, 2012 950.55 956.86 936.48 946.53 0 -7.39(-0.77%)
Nov 19, 2012 942.62 964.40 934.41 953.92 0 +17.24(+1.84%)
Nov 16, 2012 941.51 955.01 919.40 936.68 0 -6.30(-0.67%)
Nov 15, 2012 932.42 953.04 923.73 942.97 0 +6.34(+0.68%)
Nov 14, 2012 948.43 963.62 931.87 936.63 0 -7.30(-0.77%)
Nov 13, 2012 941.45 957.24 931.33 943.94 0 -11.62(-1.22%)
Nov 12, 2012 965.47 971.59 945.26 955.55 0 -7.27(-0.75%)
Nov 09, 2012 948.20 972.22 940.57 962.82 0 +9.97(+1.05%)
Nov 08, 2012 947.56 971.45 939.61 952.85 0 -10.91(-1.13%)
Nov 07, 2012 976.96 991.51 953.71 963.76 0 -24.24(-2.45%)
Nov 06, 2012 976.51 997.11 971.09 988.00 0 +13.90(+1.43%)
Nov 05, 2012 963.28 984.48 953.60 974.10 0 +9.73(+1.01%)
Nov 02, 2012 988.14 999.29 959.25 964.37 0 -25.17(-2.54%)
Nov 01, 2012 971.77 1002 967.38 989.54 0 +24.33(+2.52%)
Oct 31, 2012 969.54 977.93 948.26 965.21 0 +25.62(+2.73%)
Oct 26, 2012 939.58 939.58 939.58 0 -5.62(-0.60%)
Oct 25, 2012 954.77 971.77 927.49 945.21 0 -17.86(-1.85%)
Oct 24, 2012 977.59 989.83 951.14 963.07 0 -13.38(-1.37%)
Oct 23, 2012 962.32 985.95 955.61 976.44 0 +5.88(+0.61%)
Oct 19, 2012 989.44 996.69 957.80 970.56 0 -20.98(-2.12%)
Oct 18, 2012 1000 1008 981.52 991.54 0 -9.87(-0.99%)
Oct 17, 2012 1007 1019 988.70 1001 0 -4.27(-0.42%)
Oct 16, 2012 988.62 1011 981.63 1006 0 +34.63(+3.57%)
Oct 15, 2012 966.93 975.89 955.44 971.05 0 +14.41(+1.51%)
Oct 12, 2012 967.91 978.86 945.38 956.64 0 -3.65(-0.38%)
Oct 11, 2012 964.29 982.43 954.00 960.29 0 +4.09(+0.43%)
Oct 10, 2012 960.59 970.86 944.18 956.20 0 -8.62(-0.89%)
Oct 09, 2012 981.15 986.89 957.66 964.82 0 -19.43(-1.97%)
Oct 08, 2012 977.33 996.95 968.08 984.25 0 -3.36(-0.34%)
Oct 06, 2012 990.73 1012 977.51 987.61 0 +0.00(+0.00%)
Oct 05, 2012 989.51 1012 977.51 987.61 0 -0.90(-0.09%)
Oct 04, 2012 983.96 996.46 966.88 988.51 0 +1.61(+0.16%)
Oct 03, 2012 992.51 1006 974.25 986.90 0 +2.67(+0.27%)
Oct 02, 2012 993.97 1005 970.49 984.23 0 -4.30(-0.43%)
Oct 01, 2012 996.20 1011 979.70 988.53 0 -1.47(-0.15%)
Sep 28, 2012 998.00 1011 977.72 990.01 0 -15.55(-1.55%)
Sep 27, 2012 986.30 1014 980.37 1006 0 +30.80(+3.16%)
Sep 26, 2012 987.69 995.39 962.70 974.76 0 -18.08(-1.82%)
Sep 25, 2012 1013 1025 988.18 992.84 0 -18.14(-1.79%)
Sep 24, 2012 1018 1031 996.53 1011 0 -16.27(-1.58%)
Sep 21, 2012 1040 1047 1022 1027 0 +6.46(+0.63%)
Sep 20, 2012 1021 1034 1004 1021 0 -15.77(-1.52%)
Sep 19, 2012 1034 1050 1018 1037 0 -1.03(-0.10%)
Sep 18, 2012 1043 1055 1025 1038 0 -4.64(-0.45%)
Sep 17, 2012 1045 1055 1031 1042 0 -12.31(-1.17%)
Sep 14, 2012 1040 1071 1032 1055 0 +29.60(+2.89%)
Sep 13, 2012 1014 1037 1002 1025 0 -6.91(-0.67%)
Sep 12, 2012 1026 1045 1010 1032 0 +15.97(+1.57%)
Sep 11, 2012 1008 1028 1002 1016 0 +9.36(+0.93%)
Sep 10, 2012 1006 1020 998.30 1007 0 +5.69(+0.57%)
Sep 07, 2012 995.66 1014 986.07 1001 0 +11.41(+1.15%)
Sep 06, 2012 973.66 997.84 967.17 989.42 0 +18.81(+1.94%)
Sep 05, 2012 970.09 985.24 960.03 970.61 0 -0.54(-0.06%)
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.