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 (%)
Nov 28, 2008 829.13 853.49 818.06 841.88 0 -1.30(-0.15%)
Nov 27, 2008 783.08 848.65 777.09 843.18 0 +0.00(+0.00%)
Nov 26, 2008 783.08 848.65 777.09 843.18 0 +50.85(+6.42%)
Nov 25, 2008 815.84 824.80 765.73 792.33 0 -12.10(-1.50%)
Nov 24, 2008 771.18 821.70 752.95 804.43 0 +33.66(+4.37%)
Nov 21, 2008 745.26 780.57 710.65 770.77 0 +67.21(+9.55%)
Nov 20, 2008 733.67 767.38 696.11 703.55 0 -44.08(-5.90%)
Nov 19, 2008 784.77 803.00 742.14 747.64 0 -27.19(-3.51%)
Nov 18, 2008 780.94 800.78 747.48 774.83 0 -8.62(-1.10%)
Nov 17, 2008 791.35 813.32 770.41 783.44 0 -21.21(-2.64%)
Nov 14, 2008 836.86 854.31 795.56 804.65 0 -55.71(-6.48%)
Nov 13, 2008 809.34 865.46 760.11 860.36 0 +59.01(+7.36%)
Nov 12, 2008 842.48 856.42 793.62 801.35 0 -42.34(-5.02%)
Nov 11, 2008 859.20 878.24 829.04 843.69 0 -29.66(-3.40%)
Nov 10, 2008 905.38 914.18 861.30 873.35 0 -20.18(-2.26%)
Nov 07, 2008 884.06 910.35 864.54 893.52 0 +25.05(+2.88%)
Nov 06, 2008 907.25 927.25 858.95 868.48 0 -57.96(-6.26%)
Nov 05, 2008 965.52 975.66 919.35 926.44 0 -54.85(-5.59%)
Nov 04, 2008 965.60 997.83 947.76 981.29 0 +36.17(+3.83%)
Nov 03, 2008 937.05 967.02 920.96 945.12 0 +23.13(+2.51%)
Oct 31, 2008 904.89 941.60 891.58 922.00 0 +13.79(+1.52%)
Oct 30, 2008 908.20 929.43 869.11 908.21 0 +41.09(+4.74%)
Oct 29, 2008 894.69 913.46 844.59 867.11 0 -50.28(-5.48%)
Oct 28, 2008 861.29 925.02 833.92 917.39 0 +76.10(+9.05%)
Oct 27, 2008 847.09 886.70 827.48 841.29 0 -29.87(-3.43%)
Oct 24, 2008 843.77 905.85 817.87 871.16 0 -27.68(-3.08%)
Oct 23, 2008 918.49 938.88 855.20 898.84 0 -18.47(-2.01%)
Oct 22, 2008 952.95 985.67 899.99 917.31 0 -55.76(-5.73%)
Oct 21, 2008 997.03 1022 954.34 973.07 0 -86.40(-8.15%)
Oct 20, 2008 1030 1069 1004 1059 0 +24.27(+2.34%)
Oct 17, 2008 1030 1091 1007 1035 0 -24.50(-2.31%)
Oct 16, 2008 1034 1078 975.78 1060 0 +39.52(+3.87%)
Oct 15, 2008 1080 1111 1010 1020 0 -96.64(-8.65%)
Oct 14, 2008 1170 1182 1091 1117 0 -19.97(-1.76%)
Oct 13, 2008 1082 1153 1043 1137 0 +88.69(+8.46%)
Oct 10, 2008 967.99 1073 934.58 1048 0 +35.62(+3.52%)
Oct 09, 2008 1110 1127 968.35 1012 0 -101.15(-9.08%)
Oct 08, 2008 1091 1165 1062 1114 0 -13.98(-1.24%)
Oct 07, 2008 1194 1222 1123 1128 0 -68.10(-5.70%)
Oct 06, 2008 1210 1228 1130 1196 0 -48.00(-3.86%)
Oct 03, 2008 1279 1317 1238 1244 0 -14.07(-1.12%)
Oct 02, 2008 1299 1314 1243 1258 0 -57.96(-4.41%)
Oct 01, 2008 1301 1339 1279 1316 0 -14.70(-1.10%)
Sep 30, 2008 1298 1341 1276 1330 0 +45.49(+3.54%)
Sep 29, 2008 1341 1360 1248 1285 0 -88.34(-6.43%)
Sep 26, 2008 1355 1385 1326 1373 0 -11.19(-0.81%)
Sep 25, 2008 1370 1411 1353 1384 0 +13.13(+0.96%)
Sep 24, 2008 1383 1404 1358 1371 0 -3.75(-0.27%)
Sep 23, 2008 1386 1418 1364 1375 0 -0.39(-0.03%)
Sep 22, 2008 1420 1431 1361 1375 0 -47.87(-3.36%)
Sep 19, 2008 1395 1464 1358 1423 0 +81.36(+6.06%)
Sep 18, 2008 1297 1361 1261 1342 0 +67.49(+5.30%)
Sep 17, 2008 1285 1319 1255 1275 0 -30.55(-2.34%)
Sep 16, 2008 1263 1319 1237 1305 0 +11.17(+0.86%)
Sep 15, 2008 1305 1344 1279 1294 0 -57.70(-4.27%)
Sep 12, 2008 1348 1368 1326 1352 0 -4.43(-0.33%)
Sep 11, 2008 1343 1362 1324 1356 0 -13.18(-0.96%)
Sep 10, 2008 1357 1389 1342 1369 0 +26.34(+1.96%)
Sep 09, 2008 1383 1401 1339 1343 0 -65.12(-4.63%)
Sep 08, 2008 1397 1440 1375 1408 0 +47.90(+3.52%)
Sep 05, 2008 1355 1382 1336 1360 0 +0.26(+0.02%)
Sep 04, 2008 1397 1417 1348 1360 0 -47.23(-3.36%)
Sep 03, 2008 1426 1436 1391 1407 0 -27.59(-1.92%)
Sep 02, 2008 1464 1475 1420 1435 0 -37.80(-2.57%)
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.