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 (%)
Feb 28, 2020 2740 2846 2701 2816 0 +2.90(+0.10%)
Feb 27, 2020 2810 2879 2766 2813 0 -66.26(-2.30%)
Feb 26, 2020 2908 2951 2863 2880 0 -4.72(-0.16%)
Feb 25, 2020 2979 2997 2871 2884 0 -83.16(-2.80%)
Feb 24, 2020 2965 3018 2940 2967 0 -132.95(-4.29%)
Feb 21, 2020 3116 3137 3038 3100 0 -52.21(-1.66%)
Feb 20, 2020 3148 3166 3087 3153 0 +1.98(+0.06%)
Feb 19, 2020 3127 3183 3111 3151 0 +39.45(+1.27%)
Feb 18, 2020 3109 3140 3064 3111 0 -31.64(-1.01%)
Feb 14, 2020 3143 3181 3112 3143 0 +19.83(+0.63%)
Feb 13, 2020 3100 3153 3058 3123 0 -91.12(-2.84%)
Feb 12, 2020 3203 3237 3172 3214 0 +32.10(+1.01%)
Feb 11, 2020 3195 3231 3168 3182 0 +12.28(+0.39%)
Feb 10, 2020 3134 3180 3130 3170 0 +23.02(+0.73%)
Feb 07, 2020 3177 3188 3136 3147 0 -44.76(-1.40%)
Feb 06, 2020 3166 3207 3147 3191 0 +28.64(+0.91%)
Feb 05, 2020 3193 3198 3138 3163 0 +5.30(+0.17%)
Feb 04, 2020 3143 3188 3135 3157 0 +57.72(+1.86%)
Feb 03, 2020 3089 3140 3074 3100 0 +15.34(+0.50%)
Jan 31, 2020 3137 3146 3073 3084 0 -67.37(-2.14%)
Jan 30, 2020 3161 3186 3115 3152 0 -33.51(-1.05%)
Jan 29, 2020 3200 3224 3156 3185 0 -8.89(-0.28%)
Jan 28, 2020 3158 3207 3138 3194 0 +19.89(+0.63%)
Jan 27, 2020 3175 3216 3132 3174 0 -94.61(-2.89%)
Jan 24, 2020 3327 3338 3260 3269 0 -33.93(-1.03%)
Jan 23, 2020 3295 3319 3266 3303 0 -4.10(-0.12%)
Jan 22, 2020 3302 3343 3293 3307 0 +27.96(+0.85%)
Jan 21, 2020 3280 3327 3262 3279 0 +14.49(+0.44%)
Jan 17, 2020 3291 3305 3238 3264 0 -19.41(-0.59%)
Jan 16, 2020 3221 3297 3192 3284 0 +77.76(+2.43%)
Jan 15, 2020 3202 3241 3175 3206 0 -3.36(-0.10%)
Jan 14, 2020 3215 3227 3180 3210 0 -17.90(-0.55%)
Jan 13, 2020 3203 3240 3185 3227 0 +33.98(+1.06%)
Jan 10, 2020 3216 3227 3173 3193 0 -14.48(-0.45%)
Jan 09, 2020 3222 3244 3191 3208 0 +8.27(+0.26%)
Jan 08, 2020 3187 3236 3165 3200 0 -7.33(-0.23%)
Jan 07, 2020 3211 3226 3192 3207 0 -2.35(-0.07%)
Jan 06, 2020 3157 3216 3150 3209 0 +23.54(+0.74%)
Jan 03, 2020 3174 3212 3157 3186 0 -25.56(-0.80%)
Jan 02, 2020 3184 3217 3159 3211 0 +59.29(+1.88%)
Dec 31, 2019 3152 3172 3137 3152 0 -4.61(-0.15%)
Dec 30, 2019 3182 3192 3136 3157 0 -22.05(-0.69%)
Dec 27, 2019 3195 3210 3157 3179 0 +0.89(+0.03%)
Dec 26, 2019 3149 3196 3130 3178 0 +32.73(+1.04%)
Dec 24, 2019 3149 3161 3126 3145 0 -0.17(-0.01%)
Dec 23, 2019 3147 3182 3123 3145 0 +9.58(+0.31%)
Dec 20, 2019 3139 3165 3110 3136 0 +10.88(+0.35%)
Dec 19, 2019 3119 3149 3095 3125 0 +11.65(+0.37%)
Dec 18, 2019 3119 3145 3077 3113 0 -10.29(-0.33%)
Dec 17, 2019 3134 3148 3101 3123 0 -1.45(-0.05%)
Dec 16, 2019 3112 3162 3099 3125 0 +12.51(+0.40%)
Dec 13, 2019 3108 3133 3086 3112 0 +12.06(+0.39%)
Dec 12, 2019 3072 3117 3064 3100 0 +24.79(+0.81%)
Dec 11, 2019 3054 3083 3033 3076 0 +27.47(+0.90%)
Dec 10, 2019 3027 3062 3019 3048 0 +21.02(+0.69%)
Dec 09, 2019 3051 3072 3023 3027 0 -36.40(-1.19%)
Dec 06, 2019 3050 3082 3041 3063 0 +42.91(+1.42%)
Dec 05, 2019 3038 3057 2999 3021 0 -5.45(-0.18%)
Dec 04, 2019 3029 3057 3009 3026 0 +5.38(+0.18%)
Dec 03, 2019 2987 3029 2966 3021 0 -2.28(-0.08%)
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.