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 (%)
Oct 31, 2013 1051 1063 1038 1050 0 -2.31(-0.22%)
Oct 30, 2013 1071 1081 1044 1052 0 -16.97(-1.59%)
Oct 29, 2013 1067 1081 1056 1069 0 +6.19(+0.58%)
Oct 28, 2013 1054 1071 1047 1063 0 +4.58(+0.43%)
Oct 25, 2013 1062 1069 1047 1058 0 -4.47(-0.42%)
Oct 24, 2013 1067 1079 1054 1063 0 +6.97(+0.66%)
Oct 23, 2013 1064 1078 1046 1056 0 -16.72(-1.56%)
Oct 22, 2013 1068 1091 1057 1072 0 +12.09(+1.14%)
Oct 21, 2013 1055 1070 1049 1060 0 +3.87(+0.37%)
Oct 18, 2013 1062 1077 1043 1056 0 +8.36(+0.80%)
Oct 17, 2013 1039 1061 1031 1048 0 +1.93(+0.18%)
Oct 16, 2013 1050 1058 1038 1046 0 -3.55(-0.34%)
Oct 15, 2013 1057 1067 1042 1050 0 -8.73(-0.82%)
Oct 14, 2013 1043 1064 1037 1058 0 -3.43(-0.32%)
Oct 11, 2013 1047 1067 1041 1062 0 +8.99(+0.85%)
Oct 10, 2013 1043 1061 1037 1053 0 +20.65(+2.00%)
Oct 09, 2013 1035 1042 1017 1032 0 +1.35(+0.13%)
Oct 08, 2013 1046 1054 1024 1031 0 -12.95(-1.24%)
Oct 07, 2013 1039 1059 1029 1044 0 -9.15(-0.87%)
Oct 04, 2013 1046 1062 1041 1053 0 +3.29(+0.31%)
Oct 03, 2013 1049 1060 1036 1050 0 +1.58(+0.15%)
Oct 02, 2013 1039 1056 1033 1048 0 -3.55(-0.34%)
Oct 01, 2013 1034 1058 1029 1052 0 +10.86(+1.04%)
Sep 27, 2013 1045 1054 1031 1041 0 -6.51(-0.62%)
Sep 26, 2013 1040 1057 1036 1047 0 +5.72(+0.55%)
Sep 25, 2013 1041 1051 1034 1041 0 +0.76(+0.07%)
Sep 24, 2013 1033 1049 1026 1041 0 +3.98(+0.38%)
Sep 23, 2013 1011 1053 1028 1037 0 -9.37(-0.90%)
Sep 20, 2013 1020 1062 1040 1046 0 -7.92(-0.75%)
Sep 19, 2013 1022 1068 1041 1054 0 -0.19(-0.02%)
Sep 18, 2013 1013 1061 1034 1054 0 +11.22(+1.08%)
Sep 17, 2013 1006 1050 1031 1043 0 +3.84(+0.37%)
Sep 16, 2013 1048 1055 1035 1039 0 -0.54(-0.05%)
Sep 13, 2013 1036 1049 1026 1040 0 +4.96(+0.48%)
Sep 12, 2013 1042 1053 1026 1035 0 -15.15(-1.44%)
Sep 11, 2013 1045 1063 1037 1050 0 -3.16(-0.30%)
Sep 10, 2013 1045 1060 1037 1053 0 +11.12(+1.07%)
Sep 09, 2013 1032 1050 1026 1042 0 +10.83(+1.05%)
Sep 06, 2013 1041 1047 1020 1031 0 -8.25(-0.79%)
Sep 05, 2013 1033 1050 1028 1039 0 +6.23(+0.60%)
Sep 04, 2013 1027 1042 1021 1033 0 +6.81(+0.66%)
Sep 03, 2013 1030 1043 1017 1026 0 +7.77(+0.76%)
Aug 30, 2013 1018 1018 1018 0 -8.46(-0.82%)
Aug 29, 2013 1014 1036 1013 1027 0 +9.69(+0.95%)
Aug 28, 2013 1012 1031 1009 1017 0 -0.02(-0.00%)
Aug 27, 2013 1032 1043 1010 1017 0 -29.30(-2.80%)
Aug 26, 2013 1054 1064 1042 1047 0 -3.79(-0.36%)
Aug 23, 2013 1047 1059 1031 1050 0 +7.64(+0.73%)
Aug 22, 2013 1044 1056 1030 1043 0 +4.38(+0.42%)
Aug 21, 2013 1049 1056 1032 1038 0 -14.56(-1.38%)
Aug 20, 2013 1048 1064 1042 1053 0 +7.08(+0.68%)
Aug 19, 2013 1052 1063 1042 1046 0 -11.37(-1.08%)
Aug 16, 2013 1053 1071 1049 1057 0 +5.12(+0.49%)
Aug 15, 2013 1053 1062 1038 1052 0 -8.13(-0.77%)
Aug 14, 2013 1071 1081 1052 1060 0 -9.14(-0.85%)
Aug 13, 2013 1054 1078 1051 1069 0 +13.60(+1.29%)
Aug 12, 2013 1044 1065 1038 1056 0 +7.60(+0.73%)
Aug 09, 2013 1042 1066 1030 1048 0 +10.19(+0.98%)
Aug 08, 2013 1034 1046 1025 1038 0 +4.44(+0.43%)
Aug 07, 2013 1032 1043 1022 1034 0 -8.05(-0.77%)
Aug 06, 2013 1043 1055 1029 1042 0 -5.91(-0.56%)
Aug 05, 2013 1041 1054 1033 1047 0 +5.20(+0.50%)
Aug 02, 2013 1040 1053 1029 1042 0 -6.37(-0.61%)
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.