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 29, 2016 1156 1191 1146 1173 0 +17.69(+1.53%)
Feb 26, 2016 1154 1168 1139 1156 0 -17.25(-1.47%)
Feb 25, 2016 1194 1213 1152 1173 0 -26.75(-2.23%)
Feb 24, 2016 1173 1207 1162 1200 0 +20.75(+1.76%)
Feb 23, 2016 1184 1198 1164 1179 0 -3.13(-0.26%)
Feb 22, 2016 1179 1196 1169 1182 0 +14.54(+1.25%)
Feb 19, 2016 1164 1176 1144 1167 0 -4.94(-0.42%)
Feb 18, 2016 1165 1186 1154 1172 0 +12.61(+1.09%)
Feb 17, 2016 1133 1169 1126 1160 0 +29.80(+2.64%)
Feb 16, 2016 1099 1137 1090 1130 0 +45.53(+4.20%)
Feb 12, 2016 1084 1084 1084 1084 0 +16.39(+1.53%)
Feb 11, 2016 1060 1084 1045 1068 0 -1.95(-0.18%)
Feb 10, 2016 1070 1080 1065 1070 0 +9.64(+0.91%)
Feb 09, 2016 1060 1082 1042 1060 0 -14.63(-1.36%)
Feb 08, 2016 1103 1107 1057 1075 0 -45.10(-4.03%)
Feb 05, 2016 1153 1160 1111 1120 0 -34.47(-2.99%)
Feb 04, 2016 1134 1167 1128 1155 0 +12.97(+1.14%)
Feb 03, 2016 1151 1160 1106 1142 0 +2.68(+0.24%)
Feb 02, 2016 1151 1166 1129 1139 0 -36.71(-3.12%)
Feb 01, 2016 1167 1184 1150 1176 0 +7.21(+0.62%)
Jan 29, 2016 1131 1175 1122 1168 0 +42.91(+3.81%)
Jan 28, 2016 1151 1162 1117 1126 0 -2.46(-0.22%)
Jan 27, 2016 1133 1154 1119 1128 0 -10.72(-0.94%)
Jan 26, 2016 1117 1143 1112 1139 0 +25.06(+2.25%)
Jan 25, 2016 1122 1138 1108 1114 0 -16.70(-1.48%)
Jan 22, 2016 1123 1142 1113 1130 0 +26.11(+2.36%)
Jan 21, 2016 1111 1128 1089 1104 0 +4.54(+0.41%)
Jan 20, 2016 1087 1119 1059 1100 0 -9.25(-0.83%)
Jan 19, 2016 1120 1134 1095 1109 0 +5.33(+0.48%)
Jan 15, 2016 1104 1104 1104 1104 0 -37.32(-3.27%)
Jan 14, 2016 1128 1156 1115 1141 0 +17.75(+1.58%)
Jan 13, 2016 1161 1176 1115 1123 0 -30.35(-2.63%)
Jan 12, 2016 1161 1175 1136 1154 0 +17.80(+1.57%)
Jan 11, 2016 1144 1154 1119 1136 0 +1.65(+0.15%)
Jan 08, 2016 1155 1165 1128 1134 0 -8.18(-0.72%)
Jan 07, 2016 1160 1173 1132 1142 0 -39.44(-3.34%)
Jan 06, 2016 1184 1199 1168 1182 0 -19.25(-1.60%)
Jan 05, 2016 1212 1225 1191 1201 0 -9.10(-0.75%)
Jan 04, 2016 1225 1235 1196 1210 0 -38.58(-3.09%)
Dec 31, 2015 1249 1249 1249 1249 0 -21.42(-1.69%)
Dec 30, 2015 1255 1283 1247 1270 0 +13.03(+1.04%)
Dec 29, 2015 1257 1270 1242 1257 0 +6.93(+0.55%)
Dec 28, 2015 1255 1262 1238 1250 0 -6.90(-0.55%)
Dec 24, 2015 1257 1257 1257 1257 0 +0.74(+0.06%)
Dec 23, 2015 1250 1265 1237 1256 0 +18.30(+1.48%)
Dec 22, 2015 1227 1248 1215 1238 0 +4.93(+0.40%)
Dec 21, 2015 1217 1247 1203 1233 0 +40.60(+3.40%)
Dec 18, 2015 1201 1217 1182 1192 0 -20.00(-1.65%)
Dec 17, 2015 1234 1242 1205 1212 0 -21.34(-1.73%)
Dec 16, 2015 1226 1244 1214 1234 0 +14.06(+1.15%)
Dec 15, 2015 1226 1238 1205 1220 0 +12.39(+1.03%)
Dec 14, 2015 1222 1236 1191 1207 0 -12.19(-1.00%)
Dec 11, 2015 1244 1254 1213 1220 0 -44.97(-3.56%)
Dec 10, 2015 1255 1278 1248 1264 0 +3.74(+0.30%)
Dec 09, 2015 1267 1287 1249 1261 0 -12.91(-1.01%)
Dec 08, 2015 1269 1287 1259 1274 0 -12.41(-0.96%)
Dec 07, 2015 1293 1308 1276 1286 0 -10.85(-0.84%)
Dec 04, 2015 1282 1306 1274 1297 0 +17.91(+1.40%)
Dec 03, 2015 1308 1315 1270 1279 0 -20.42(-1.57%)
Dec 02, 2015 1302 1321 1285 1299 0 -3.58(-0.27%)
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.