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 (%)
Aug 31, 2017 1987 2016 1979 2002 0 +18.95(+0.96%)
Aug 30, 2017 1956 1997 1946 1983 0 +40.83(+2.10%)
Aug 29, 2017 1934 1957 1922 1942 0 -6.66(-0.34%)
Aug 28, 2017 1954 1962 1933 1949 0 +6.68(+0.34%)
Aug 25, 2017 1947 1962 1925 1942 0 +9.11(+0.47%)
Aug 24, 2017 1939 1953 1918 1933 0 -0.01(-0.00%)
Aug 23, 2017 1932 1950 1916 1933 0 -8.23(-0.42%)
Aug 22, 2017 1927 1950 1916 1941 0 +29.71(+1.55%)
Aug 21, 2017 1914 1930 1891 1912 0 +8.37(+0.44%)
Aug 18, 2017 1906 1921 1886 1903 0 -10.26(-0.54%)
Aug 17, 2017 1944 1960 1906 1914 0 -31.79(-1.63%)
Aug 16, 2017 1942 1966 1924 1945 0 +6.72(+0.35%)
Aug 15, 2017 1939 1962 1909 1939 0 +1.98(+0.10%)
Aug 14, 2017 1941 1957 1913 1937 0 +23.96(+1.25%)
Aug 11, 2017 1897 1935 1878 1913 0 +28.34(+1.50%)
Aug 10, 2017 1910 1930 1872 1884 0 -42.83(-2.22%)
Aug 09, 2017 1943 1955 1909 1927 0 -24.78(-1.27%)
Aug 08, 2017 1923 1976 1906 1952 0 +35.20(+1.84%)
Aug 07, 2017 1905 1934 1882 1917 0 +14.03(+0.74%)
Aug 04, 2017 1909 1943 1877 1903 0 -73.31(-3.71%)
Aug 03, 2017 1988 2009 1956 1976 0 -0.37(-0.02%)
Aug 02, 2017 2004 2014 1945 1977 0 -25.24(-1.26%)
Aug 01, 2017 2017 2027 1985 2002 0 -3.93(-0.20%)
Jul 31, 2017 2013 2033 1991 2006 0 -5.14(-0.26%)
Jul 28, 2017 2003 2029 1982 2011 0 +9.43(+0.47%)
Jul 27, 2017 2028 2046 1966 2001 0 -19.54(-0.97%)
Jul 26, 2017 2036 2051 2007 2021 0 -1.99(-0.10%)
Jul 25, 2017 2044 2051 2008 2023 0 -40.70(-1.97%)
Jul 24, 2017 2044 2077 2026 2064 0 +20.44(+1.00%)
Jul 21, 2017 2045 2060 2024 2043 0 -7.81(-0.38%)
Jul 20, 2017 2056 2068 2020 2051 0 -16.34(-0.79%)
Jul 19, 2017 2065 2084 2052 2067 0 +4.00(+0.19%)
Jul 18, 2017 2047 2073 2033 2063 0 +12.35(+0.60%)
Jul 17, 2017 2069 2078 2039 2051 0 -17.58(-0.85%)
Jul 14, 2017 2059 2083 2043 2069 0 +23.51(+1.15%)
Jul 13, 2017 2055 2064 2028 2045 0 -13.86(-0.67%)
Jul 12, 2017 2037 2077 2021 2059 0 +40.13(+1.99%)
Jul 11, 2017 2004 2030 1986 2019 0 +11.34(+0.56%)
Jul 10, 2017 1993 2020 1977 2007 0 +13.52(+0.68%)
Jul 07, 2017 1981 2011 1963 1994 0 +18.66(+0.94%)
Jul 06, 2017 1994 2007 1961 1975 0 -37.91(-1.88%)
Jul 05, 2017 2012 2036 1991 2013 0 +0.53(+0.03%)
Jul 03, 2017 2027 2044 2002 2013 0 -10.62(-0.52%)
Jun 30, 2017 2030 2047 2008 2023 0 +10.98(+0.55%)
Jun 29, 2017 2059 2063 1991 2012 0 -55.84(-2.70%)
Jun 28, 2017 2053 2083 2029 2068 0 +15.07(+0.73%)
Jun 27, 2017 2051 2096 2023 2053 0 +1.88(+0.09%)
Jun 26, 2017 2063 2087 2031 2051 0 +1.47(+0.07%)
Jun 23, 2017 2044 2070 2033 2050 0 +6.50(+0.32%)
Jun 22, 2017 2025 2053 2006 2043 0 +7.55(+0.37%)
Jun 21, 2017 2032 2050 2020 2036 0 +21.36(+1.06%)
Jun 20, 2017 2032 2046 2008 2014 0 -27.02(-1.32%)
Jun 19, 2017 2028 2052 2017 2041 0 +27.42(+1.36%)
Jun 16, 2017 2001 2029 1990 2014 0 +12.51(+0.63%)
Jun 15, 2017 1981 2010 1967 2001 0 -3.40(-0.17%)
Jun 14, 2017 2027 2039 1981 2005 0 -18.04(-0.89%)
Jun 13, 2017 2013 2042 1987 2023 0 +32.41(+1.63%)
Jun 12, 2017 2012 2020 1951 1990 0 -44.97(-2.21%)
Jun 09, 2017 2079 2100 2005 2035 0 -49.28(-2.36%)
Jun 08, 2017 2067 2089 2050 2085 0 +23.33(+1.13%)
Jun 07, 2017 2065 2081 2043 2061 0 +9.40(+0.46%)
Jun 06, 2017 2038 2064 2026 2052 0 +17.68(+0.87%)
Jun 05, 2017 2036 2058 2017 2034 0 -0.91(-0.04%)
Jun 02, 2017 2024 2047 2013 2035 0 +13.94(+0.69%)
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.