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 30, 2015 1230 1245 1206 1224 0 -5.22(-0.42%)
Oct 29, 2015 1229 1248 1210 1229 0 +2.80(+0.23%)
Oct 28, 2015 1195 1236 1187 1227 0 +36.38(+3.06%)
Oct 27, 2015 1213 1222 1179 1190 0 -32.24(-2.64%)
Oct 26, 2015 1232 1239 1213 1222 0 -3.80(-0.31%)
Oct 23, 2015 1216 1243 1199 1226 0 +25.62(+2.13%)
Oct 22, 2015 1188 1223 1178 1201 0 +27.01(+2.30%)
Oct 21, 2015 1192 1207 1165 1174 0 -19.04(-1.60%)
Oct 20, 2015 1202 1209 1184 1193 0 -10.27(-0.85%)
Oct 19, 2015 1207 1220 1192 1203 0 -8.16(-0.67%)
Oct 16, 2015 1207 1226 1191 1211 0 -7.26(-0.60%)
Oct 15, 2015 1212 1223 1201 1218 0 +10.96(+0.91%)
Oct 14, 2015 1212 1224 1199 1207 0 -0.13(-0.01%)
Oct 13, 2015 1209 1230 1198 1207 0 -14.37(-1.18%)
Oct 12, 2015 1230 1235 1208 1222 0 -5.14(-0.42%)
Oct 09, 2015 1215 1239 1205 1227 0 +16.82(+1.39%)
Oct 08, 2015 1207 1220 1193 1210 0 -1.00(-0.08%)
Oct 07, 2015 1211 1226 1192 1211 0 +11.92(+0.99%)
Oct 06, 2015 1203 1214 1189 1199 0 -4.58(-0.38%)
Oct 05, 2015 1189 1214 1182 1204 0 +23.05(+1.95%)
Oct 02, 2015 1150 1183 1143 1181 0 +20.35(+1.75%)
Oct 01, 2015 1162 1173 1142 1160 0 -2.74(-0.24%)
Sep 30, 2015 1134 1172 1129 1163 0 +44.61(+3.99%)
Sep 29, 2015 1137 1146 1112 1119 0 -16.14(-1.42%)
Sep 28, 2015 1161 1168 1129 1135 0 -31.91(-2.74%)
Sep 25, 2015 1189 1194 1157 1167 0 -10.41(-0.88%)
Sep 24, 2015 1182 1194 1161 1177 0 -15.42(-1.29%)
Sep 23, 2015 1200 1210 1181 1192 0 -8.48(-0.71%)
Sep 22, 2015 1209 1216 1190 1201 0 -26.92(-2.19%)
Sep 21, 2015 1245 1255 1223 1228 0 -18.49(-1.48%)
Sep 18, 2015 1260 1270 1236 1246 0 -28.67(-2.25%)
Sep 17, 2015 1259 1294 1255 1275 0 +7.57(+0.60%)
Sep 16, 2015 1255 1273 1248 1267 0 +16.61(+1.33%)
Sep 15, 2015 1236 1257 1230 1251 0 +16.66(+1.35%)
Sep 14, 2015 1245 1251 1224 1234 0 -12.49(-1.00%)
Sep 11, 2015 1237 1251 1227 1247 0 +8.07(+0.65%)
Sep 10, 2015 1231 1253 1225 1239 0 +9.77(+0.80%)
Sep 09, 2015 1252 1260 1223 1229 0 -7.56(-0.61%)
Sep 08, 2015 1223 1243 1211 1236 0 +37.82(+3.16%)
Sep 04, 2015 1199 1199 1199 1199 0 -11.72(-0.97%)
Sep 03, 2015 1213 1233 1198 1210 0 +3.67(+0.30%)
Sep 02, 2015 1209 1215 1186 1207 0 +12.33(+1.03%)
Sep 01, 2015 1205 1223 1187 1194 0 -31.52(-2.57%)
Aug 31, 2015 1233 1249 1214 1226 0 -5.42(-0.44%)
Aug 28, 2015 1235 1251 1219 1231 0 -6.52(-0.53%)
Aug 27, 2015 1206 1245 1196 1238 0 +37.14(+3.09%)
Aug 26, 2015 1190 1207 1166 1201 0 +33.63(+2.88%)
Aug 25, 2015 1204 1212 1163 1167 0 +9.55(+0.83%)
Aug 24, 2015 1134 1199 1113 1157 0 -32.56(-2.74%)
Aug 21, 2015 1209 1226 1183 1190 0 -36.13(-2.95%)
Aug 20, 2015 1244 1259 1222 1226 0 -27.59(-2.20%)
Aug 19, 2015 1255 1275 1239 1254 0 -15.14(-1.19%)
Aug 18, 2015 1290 1298 1263 1269 0 -34.24(-2.63%)
Aug 17, 2015 1280 1310 1269 1303 0 +17.64(+1.37%)
Aug 14, 2015 1277 1296 1264 1285 0 +2.67(+0.21%)
Aug 13, 2015 1291 1304 1274 1283 0 -5.36(-0.42%)
Aug 12, 2015 1262 1294 1246 1288 0 +14.39(+1.13%)
Aug 11, 2015 1314 1326 1253 1274 0 -91.07(-6.67%)
Aug 10, 2015 1358 1381 1345 1365 0 +14.70(+1.09%)
Aug 07, 2015 1343 1364 1325 1350 0 -3.20(-0.24%)
Aug 06, 2015 1368 1377 1332 1353 0 -19.43(-1.42%)
Aug 05, 2015 1372 1392 1362 1373 0 +11.54(+0.85%)
Aug 04, 2015 1373 1383 1353 1361 0 -13.09(-0.95%)
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.