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 (%)
Jan 31, 2019 2320 2356 2292 2329 0 +13.72(+0.59%)
Jan 30, 2019 2312 2339 2271 2315 0 +30.33(+1.33%)
Jan 29, 2019 2286 2313 2264 2285 0 -10.20(-0.44%)
Jan 28, 2019 2281 2319 2267 2295 0 -11.23(-0.49%)
Jan 25, 2019 2296 2325 2288 2306 0 +31.14(+1.37%)
Jan 24, 2019 2256 2292 2244 2275 0 +20.66(+0.92%)
Jan 23, 2019 2254 2286 2231 2255 0 +30.45(+1.37%)
Jan 22, 2019 2256 2269 2206 2224 0 -44.57(-1.96%)
Jan 18, 2019 2255 2289 2243 2269 0 +29.58(+1.32%)
Jan 17, 2019 2194 2256 2188 2239 0 +35.54(+1.61%)
Jan 16, 2019 2191 2224 2173 2204 0 -5.15(-0.23%)
Jan 15, 2019 2185 2220 2179 2209 0 +24.75(+1.13%)
Jan 14, 2019 2189 2212 2157 2184 0 -29.88(-1.35%)
Jan 11, 2019 2182 2224 2168 2214 0 +23.67(+1.08%)
Jan 10, 2019 2152 2201 2146 2190 0 +15.85(+0.73%)
Jan 09, 2019 2166 2204 2141 2174 0 +28.14(+1.31%)
Jan 08, 2019 2135 2162 2098 2146 0 +30.60(+1.45%)
Jan 07, 2019 2094 2133 2077 2116 0 +26.64(+1.28%)
Jan 04, 2019 2046 2110 2038 2089 0 +81.82(+4.08%)
Jan 03, 2019 2068 2077 1997 2007 0 -113.03(-5.33%)
Jan 02, 2019 2108 2146 2082 2120 0 -27.24(-1.27%)
Dec 31, 2018 2137 2164 2114 2147 0 +21.28(+1.00%)
Dec 28, 2018 2139 2165 2103 2126 0 +12.66(+0.60%)
Dec 27, 2018 2057 2118 2037 2113 0 +25.01(+1.20%)
Dec 26, 2018 2010 2093 1993 2088 0 +95.65(+4.80%)
Dec 24, 2018 2012 2043 1976 1993 0 -44.38(-2.18%)
Dec 21, 2018 2102 2115 2028 2037 0 -51.04(-2.44%)
Dec 20, 2018 2141 2164 2052 2088 0 -60.18(-2.80%)
Dec 19, 2018 2198 2232 2138 2148 0 -41.64(-1.90%)
Dec 18, 2018 2189 2232 2172 2190 0 +23.74(+1.10%)
Dec 17, 2018 2228 2253 2147 2166 0 -71.30(-3.19%)
Dec 14, 2018 2239 2270 2219 2238 0 -23.78(-1.05%)
Dec 13, 2018 2293 2303 2245 2261 0 -22.33(-0.98%)
Dec 12, 2018 2285 2315 2262 2284 0 +35.63(+1.58%)
Dec 11, 2018 2270 2284 2233 2248 0 +19.75(+0.89%)
Dec 10, 2018 2217 2247 2188 2228 0 +9.65(+0.43%)
Dec 07, 2018 2273 2313 2201 2219 0 -60.68(-2.66%)
Dec 06, 2018 2237 2290 2204 2279 0 +16.99(+0.75%)
Dec 04, 2018 2340 2356 2254 2262 0 -93.88(-3.98%)
Dec 03, 2018 2370 2382 2320 2356 0 +39.61(+1.71%)
Nov 30, 2018 2295 2326 2275 2317 0 +9.46(+0.41%)
Nov 29, 2018 2318 2338 2289 2307 0 -8.42(-0.36%)
Nov 28, 2018 2256 2327 2240 2316 0 +73.47(+3.28%)
Nov 27, 2018 2232 2261 2213 2242 0 -5.69(-0.25%)
Nov 26, 2018 2229 2260 2218 2248 0 +49.28(+2.24%)
Nov 23, 2018 2173 2223 2171 2199 0 +1.45(+0.07%)
Nov 21, 2018 2197 2197 2197 2197 0 +21.98(+1.01%)
Nov 20, 2018 2170 2211 2132 2175 0 -42.08(-1.90%)
Nov 19, 2018 2302 2304 2204 2217 0 -96.21(-4.16%)
Nov 16, 2018 2282 2334 2267 2313 0 +10.18(+0.44%)
Nov 15, 2018 2246 2315 2233 2303 0 +49.09(+2.18%)
Nov 14, 2018 2281 2300 2238 2254 0 -20.10(-0.88%)
Nov 13, 2018 2278 2317 2250 2274 0 +2.32(+0.10%)
Nov 12, 2018 2331 2341 2253 2272 0 -76.22(-3.25%)
Nov 09, 2018 2346 2376 2309 2348 0 -25.61(-1.08%)
Nov 08, 2018 2344 2395 2321 2374 0 +33.28(+1.42%)
Nov 07, 2018 2333 2367 2288 2340 0 +31.58(+1.37%)
Nov 06, 2018 2304 2345 2246 2309 0 +45.93(+2.03%)
Nov 05, 2018 2274 2290 2233 2263 0 -26.60(-1.16%)
Nov 02, 2018 2290 2334 2243 2290 0 -79.06(-3.34%)
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.