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, 2018 2050 2066 2022 2030 0 -19.99(-0.98%)
Apr 27, 2018 2090 2102 2039 2050 0 -17.55(-0.85%)
Apr 26, 2018 2056 2090 2024 2068 0 +19.83(+0.97%)
Apr 25, 2018 2073 2087 2020 2048 0 -44.73(-2.14%)
Apr 24, 2018 2139 2155 2072 2093 0 -36.89(-1.73%)
Apr 23, 2018 2158 2168 2116 2129 0 -17.14(-0.80%)
Apr 20, 2018 2154 2171 2133 2147 0 -9.49(-0.44%)
Apr 19, 2018 2177 2189 2135 2156 0 -23.88(-1.10%)
Apr 18, 2018 2180 2201 2153 2180 0 +8.37(+0.39%)
Apr 17, 2018 2161 2189 2146 2172 0 +16.57(+0.77%)
Apr 16, 2018 2163 2170 2132 2155 0 +1.02(+0.05%)
Apr 13, 2018 2179 2187 2145 2154 0 -16.97(-0.78%)
Apr 12, 2018 2164 2190 2154 2171 0 +19.63(+0.91%)
Apr 11, 2018 2138 2165 2126 2151 0 -8.63(-0.40%)
Apr 10, 2018 2132 2173 2115 2160 0 +60.05(+2.86%)
Apr 09, 2018 2122 2145 2094 2100 0 -17.77(-0.84%)
Apr 06, 2018 2151 2173 2105 2118 0 -40.16(-1.86%)
Apr 05, 2018 2162 2180 2144 2158 0 +10.64(+0.50%)
Apr 04, 2018 2099 2156 2084 2147 0 +1.05(+0.05%)
Apr 03, 2018 2139 2165 2105 2146 0 +20.89(+0.98%)
Apr 02, 2018 2153 2172 2102 2125 0 -32.84(-1.52%)
Mar 29, 2018 2158 2158 2158 2158 0 +35.62(+1.68%)
Mar 28, 2018 2135 2156 2090 2123 0 -16.60(-0.78%)
Mar 27, 2018 2187 2199 2127 2139 0 -50.26(-2.30%)
Mar 26, 2018 2184 2207 2152 2189 0 +39.86(+1.85%)
Mar 23, 2018 2205 2221 2146 2150 0 -45.00(-2.05%)
Mar 22, 2018 2236 2251 2190 2195 0 -67.88(-3.00%)
Mar 21, 2018 2263 2291 2248 2262 0 -5.69(-0.25%)
Mar 20, 2018 2247 2282 2234 2268 0 +32.77(+1.47%)
Mar 19, 2018 2265 2271 2209 2235 0 -56.52(-2.47%)
Mar 16, 2018 2285 2313 2271 2292 0 -0.70(-0.03%)
Mar 15, 2018 2304 2322 2277 2293 0 -3.85(-0.17%)
Mar 14, 2018 2302 2329 2279 2296 0 +7.48(+0.33%)
Mar 13, 2018 2305 2322 2280 2289 0 -15.42(-0.67%)
Mar 12, 2018 2315 2338 2290 2304 0 -1.53(-0.07%)
Mar 09, 2018 2284 2325 2265 2306 0 +23.95(+1.05%)
Mar 08, 2018 2290 2307 2263 2282 0 +12.38(+0.55%)
Mar 07, 2018 2258 2279 2249 2270 0 +7.99(+0.35%)
Mar 06, 2018 2251 2275 2232 2262 0 +17.69(+0.79%)
Mar 05, 2018 2215 2258 2193 2244 0 +19.63(+0.88%)
Mar 02, 2018 2214 2248 2179 2224 0 -8.27(-0.37%)
Mar 01, 2018 2245 2263 2201 2232 0 -16.35(-0.73%)
Feb 28, 2018 2280 2291 2240 2249 0 -25.04(-1.10%)
Feb 27, 2018 2301 2316 2268 2274 0 -27.36(-1.19%)
Feb 26, 2018 2298 2327 2271 2301 0 +5.26(+0.23%)
Feb 23, 2018 2276 2321 2254 2296 0 -19.62(-0.85%)
Feb 22, 2018 2316 2332 2303 2316 0 +49.55(+2.19%)
Feb 21, 2018 2295 2320 2257 2266 0 -14.73(-0.65%)
Feb 20, 2018 2256 2306 2244 2281 0 +2.96(+0.13%)
Feb 16, 2018 2278 2278 2278 2278 0 -1.41(-0.06%)
Feb 15, 2018 2265 2291 2234 2279 0 +40.09(+1.79%)
Feb 14, 2018 2212 2268 2189 2239 0 +63.13(+2.90%)
Feb 13, 2018 2163 2191 2143 2176 0 +9.90(+0.46%)
Feb 12, 2018 2152 2191 2134 2166 0 +20.82(+0.97%)
Feb 09, 2018 2124 2168 2061 2145 0 +33.53(+1.59%)
Feb 08, 2018 2199 2211 2107 2112 0 -69.25(-3.18%)
Feb 07, 2018 2192 2213 2163 2181 0 -28.02(-1.27%)
Feb 06, 2018 2141 2220 2117 2209 0 +14.51(+0.66%)
Feb 05, 2018 2223 2251 2167 2195 0 -59.93(-2.66%)
Feb 02, 2018 2286 2305 2240 2254 0 -38.87(-1.69%)
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.