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 (%)
Apr 30, 2012 1122 1134 1104 1119 0 -3.45(-0.31%)
Apr 27, 2012 1105 1136 1091 1123 0 +18.24(+1.65%)
Apr 26, 2012 1092 1119 1081 1105 0 +14.06(+1.29%)
Apr 25, 2012 1080 1103 1066 1091 0 +23.06(+2.16%)
Apr 24, 2012 1065 1081 1051 1067 0 -1.55(-0.14%)
Apr 23, 2012 1070 1084 1055 1069 0 -24.41(-2.23%)
Apr 20, 2012 1110 1123 1086 1093 0 -8.51(-0.77%)
Apr 19, 2012 1088 1123 1082 1102 0 +10.90(+1.00%)
Apr 18, 2012 1093 1109 1079 1091 0 -23.49(-2.11%)
Apr 17, 2012 1097 1126 1093 1115 0 +19.56(+1.79%)
Apr 16, 2012 1104 1119 1083 1095 0 -1.34(-0.12%)
Apr 13, 2012 1103 1113 1086 1096 0 -10.70(-0.97%)
Apr 12, 2012 1091 1118 1084 1107 0 +18.64(+1.71%)
Apr 11, 2012 1085 1100 1074 1088 0 +13.32(+1.24%)
Apr 10, 2012 1094 1105 1067 1075 0 -11.19(-1.03%)
Apr 09, 2012 1082 1096 1072 1086 0 -20.98(-1.89%)
Apr 05, 2012 1106 1122 1097 1107 0 +8.41(+0.77%)
Apr 04, 2012 1107 1116 1083 1099 0 -21.87(-1.95%)
Apr 03, 2012 1126 1139 1111 1121 0 -14.56(-1.28%)
Apr 02, 2012 1117 1145 1109 1135 0 +15.85(+1.42%)
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%)
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.