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 (%)
Mar 30, 2012 1128 1137 1109 1119 0 -6.17(-0.55%)
Mar 29, 2012 1116 1134 1104 1126 0 -6.68(-0.59%)
Mar 28, 2012 1147 1154 1120 1132 0 -8.00(-0.70%)
Mar 27, 2012 1150 1164 1132 1140 0 -6.37(-0.56%)
Mar 26, 2012 1139 1155 1126 1147 0 +11.01(+0.97%)
Mar 23, 2012 1138 1145 1117 1136 0 -3.10(-0.27%)
Mar 22, 2012 1136 1152 1128 1139 0 -12.20(-1.06%)
Mar 21, 2012 1152 1165 1141 1151 0 +2.40(+0.21%)
Mar 20, 2012 1150 1163 1137 1148 0 -18.35(-1.57%)
Mar 19, 2012 1160 1178 1150 1167 0 +6.46(+0.56%)
Mar 16, 2012 1166 1175 1148 1160 0 -5.44(-0.47%)
Mar 15, 2012 1157 1174 1145 1166 0 +7.05(+0.61%)
Mar 14, 2012 1167 1180 1146 1159 0 -20.81(-1.76%)
Mar 13, 2012 1160 1189 1144 1180 0 +31.08(+2.71%)
Mar 12, 2012 1155 1164 1134 1148 0 -13.62(-1.17%)
Mar 09, 2012 1147 1175 1138 1162 0 +17.65(+1.54%)
Mar 08, 2012 1133 1154 1122 1144 0 +24.12(+2.15%)
Mar 07, 2012 1114 1130 1104 1120 0 +11.61(+1.05%)
Mar 06, 2012 1116 1124 1092 1109 0 -20.94(-1.85%)
Mar 05, 2012 1139 1150 1116 1130 0 -10.28(-0.90%)
Mar 02, 2012 1148 1166 1130 1140 0 -16.70(-1.44%)
Mar 01, 2012 1158 1172 1141 1157 0 +3.33(+0.29%)
Feb 29, 2012 1174 1187 1148 1153 0 -26.57(-2.25%)
Feb 28, 2012 1179 1194 1166 1180 0 +1.21(+0.10%)
Feb 27, 2012 1162 1191 1153 1179 0 -1.22(-0.10%)
Feb 24, 2012 1181 1194 1167 1180 0 +14.91(+1.28%)
Feb 23, 2012 1150 1171 1137 1165 0 +13.97(+1.21%)
Feb 22, 2012 1156 1171 1141 1151 0 -6.14(-0.53%)
Feb 21, 2012 1171 1183 1148 1157 0 -23.06(-1.95%)
Feb 17, 2012 1180 1180 1180 0 -21.33(-1.78%)
Feb 16, 2012 1180 1209 1170 1202 0 +6.95(+0.58%)
Feb 15, 2012 1206 1219 1183 1195 0 +1.47(+0.12%)
Feb 14, 2012 1183 1206 1168 1193 0 -3.45(-0.29%)
Feb 13, 2012 1205 1220 1184 1197 0 -0.91(-0.08%)
Feb 10, 2012 1191 1213 1183 1198 0 -11.80(-0.98%)
Feb 09, 2012 1207 1221 1191 1209 0 +4.28(+0.36%)
Feb 08, 2012 1210 1229 1188 1205 0 -12.93(-1.06%)
Feb 07, 2012 1216 1230 1202 1218 0 -3.26(-0.27%)
Feb 06, 2012 1214 1233 1204 1221 0 -13.18(-1.07%)
Feb 03, 2012 1216 1248 1209 1234 0 +32.45(+2.70%)
Feb 02, 2012 1201 1218 1187 1202 0 +11.02(+0.93%)
Feb 01, 2012 1159 1200 1149 1191 0 +42.12(+3.67%)
Jan 31, 2012 1167 1178 1131 1149 0 -4.51(-0.39%)
Jan 30, 2012 1152 1167 1137 1153 0 -7.58(-0.65%)
Jan 27, 2012 1133 1173 1124 1161 0 +24.82(+2.18%)
Jan 26, 2012 1144 1159 1122 1136 0 -14.12(-1.23%)
Jan 25, 2012 1140 1161 1122 1150 0 +7.89(+0.69%)
Jan 24, 2012 1125 1151 1116 1142 0 +3.16(+0.28%)
Jan 23, 2012 1130 1154 1119 1139 0 +1.48(+0.13%)
Jan 20, 2012 1121 1145 1116 1138 0 +11.37(+1.01%)
Jan 19, 2012 1112 1136 1101 1126 0 +22.21(+2.01%)
Jan 18, 2012 1088 1111 1079 1104 0 +21.64(+2.00%)
Jan 17, 2012 1091 1106 1071 1082 0 +5.02(+0.47%)
Jan 13, 2012 1077 1077 1077 0 -16.05(-1.47%)
Jan 12, 2012 1080 1100 1070 1093 0 +10.76(+0.99%)
Jan 11, 2012 1065 1090 1058 1083 0 +18.26(+1.72%)
Jan 10, 2012 1061 1077 1048 1064 0 +32.01(+3.10%)
Jan 09, 2012 1028 1045 1018 1032 0 +4.65(+0.45%)
Jan 06, 2012 1024 1045 1010 1028 0 +2.91(+0.28%)
Jan 05, 2012 1005 1033 996.24 1025 0 +14.40(+1.43%)
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.