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 31, 2018 2285 2364 2258 2315 0 +68.86(+3.07%)
Oct 30, 2018 2170 2252 2150 2246 0 +80.86(+3.73%)
Oct 29, 2018 2242 2278 2136 2166 0 -33.82(-1.54%)
Oct 26, 2018 2190 2236 2158 2199 0 +19.03(+0.87%)
Oct 24, 2018 2277 2296 2177 2180 0 -93.77(-4.12%)
Oct 23, 2018 2253 2292 2216 2274 0 -63.78(-2.73%)
Oct 22, 2018 2324 2357 2297 2338 0 +38.04(+1.65%)
Oct 19, 2018 2341 2358 2287 2300 0 -28.82(-1.24%)
Oct 18, 2018 2353 2374 2312 2329 0 -41.03(-1.73%)
Oct 17, 2018 2376 2394 2334 2370 0 -16.25(-0.68%)
Oct 16, 2018 2343 2399 2319 2386 0 +71.97(+3.11%)
Oct 15, 2018 2293 2332 2264 2314 0 +9.47(+0.41%)
Oct 12, 2018 2303 2333 2258 2305 0 +56.27(+2.50%)
Oct 11, 2018 2242 2302 2219 2248 0 -13.71(-0.61%)
Oct 10, 2018 2341 2358 2255 2262 0 -105.98(-4.48%)
Oct 09, 2018 2375 2403 2347 2368 0 -12.55(-0.53%)
Oct 08, 2018 2396 2424 2345 2381 0 -37.39(-1.55%)
Oct 05, 2018 2457 2476 2394 2418 0 -42.32(-1.72%)
Oct 04, 2018 2496 2503 2430 2460 0 -47.24(-1.88%)
Oct 03, 2018 2497 2529 2478 2508 0 +26.46(+1.07%)
Oct 02, 2018 2503 2526 2468 2481 0 -30.97(-1.23%)
Oct 01, 2018 2544 2556 2497 2512 0 -18.34(-0.72%)
Sep 28, 2018 2524 2555 2511 2530 0 -9.93(-0.39%)
Sep 27, 2018 2526 2558 2516 2540 0 +16.18(+0.64%)
Sep 26, 2018 2547 2562 2516 2524 0 -16.54(-0.65%)
Sep 25, 2018 2532 2550 2507 2541 0 +21.55(+0.86%)
Sep 24, 2018 2513 2546 2496 2519 0 -10.06(-0.40%)
Sep 21, 2018 2541 2566 2522 2529 0 -11.15(-0.44%)
Sep 20, 2018 2532 2563 2503 2540 0 +16.71(+0.66%)
Sep 19, 2018 2551 2567 2505 2524 0 -32.72(-1.28%)
Sep 18, 2018 2567 2594 2544 2556 0 -8.18(-0.32%)
Sep 17, 2018 2584 2609 2544 2564 0 -27.24(-1.05%)
Sep 14, 2018 2582 2602 2556 2592 0 +17.25(+0.67%)
Sep 13, 2018 2584 2603 2552 2574 0 +5.98(+0.23%)
Sep 12, 2018 2574 2599 2538 2568 0 +1.77(+0.07%)
Sep 11, 2018 2544 2579 2530 2567 0 +18.56(+0.73%)
Sep 10, 2018 2541 2568 2514 2548 0 +9.94(+0.39%)
Sep 07, 2018 2534 2566 2515 2538 0 -7.49(-0.29%)
Sep 06, 2018 2570 2585 2529 2546 0 -16.68(-0.65%)
Sep 05, 2018 2590 2599 2537 2562 0 -29.48(-1.14%)
Sep 04, 2018 2588 2615 2562 2592 0 -10.54(-0.41%)
Aug 31, 2018 2602 2602 2602 2602 0 +17.03(+0.66%)
Aug 30, 2018 2590 2611 2571 2585 0 -12.95(-0.50%)
Aug 29, 2018 2599 2621 2567 2598 0 +10.71(+0.41%)
Aug 28, 2018 2597 2613 2570 2588 0 -0.26(-0.01%)
Aug 27, 2018 2578 2614 2568 2588 0 +19.28(+0.75%)
Aug 24, 2018 2563 2587 2548 2569 0 +18.01(+0.71%)
Aug 23, 2018 2545 2574 2534 2551 0 +5.69(+0.22%)
Aug 22, 2018 2539 2565 2523 2545 0 -0.88(-0.03%)
Aug 21, 2018 2522 2560 2513 2546 0 +28.37(+1.13%)
Aug 20, 2018 2498 2533 2485 2517 0 +33.23(+1.34%)
Aug 17, 2018 2454 2495 2446 2484 0 +25.91(+1.05%)
Aug 16, 2018 2479 2493 2448 2458 0 -3.01(-0.12%)
Aug 15, 2018 2468 2485 2426 2461 0 -28.26(-1.14%)
Aug 14, 2018 2484 2515 2443 2490 0 +27.01(+1.10%)
Aug 13, 2018 2460 2500 2441 2463 0 +9.66(+0.39%)
Aug 10, 2018 2427 2484 2414 2453 0 +25.46(+1.05%)
Aug 09, 2018 2410 2465 2397 2427 0 +7.36(+0.30%)
Aug 08, 2018 2452 2477 2399 2420 0 -40.68(-1.65%)
Aug 07, 2018 2400 2474 2388 2461 0 +101.57(+4.31%)
Aug 06, 2018 2343 2375 2328 2359 0 +6.29(+0.27%)
Aug 03, 2018 2360 2391 2327 2353 0 -4.27(-0.18%)
Aug 02, 2018 2310 2371 2302 2357 0 +38.07(+1.64%)
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.