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 (%)
Apr 29, 2016 1278 1284 1254 1266 0 -3.85(-0.30%)
Apr 28, 2016 1285 1297 1259 1270 0 -23.74(-1.83%)
Apr 27, 2016 1295 1305 1280 1294 0 -2.49(-0.19%)
Apr 26, 2016 1291 1302 1276 1296 0 +7.74(+0.60%)
Apr 25, 2016 1298 1307 1277 1289 0 -12.20(-0.94%)
Apr 22, 2016 1292 1312 1281 1301 0 +8.97(+0.69%)
Apr 21, 2016 1304 1312 1284 1292 0 -21.44(-1.63%)
Apr 20, 2016 1319 1326 1306 1313 0 +10.61(+0.81%)
Apr 19, 2016 1307 1318 1286 1303 0 +0.83(+0.06%)
Apr 18, 2016 1288 1311 1279 1302 0 +15.72(+1.22%)
Apr 15, 2016 1283 1298 1272 1286 0 -0.50(-0.04%)
Apr 14, 2016 1294 1311 1273 1287 0 -6.44(-0.50%)
Apr 13, 2016 1273 1298 1268 1293 0 +29.30(+2.32%)
Apr 12, 2016 1260 1273 1243 1264 0 +1.30(+0.10%)
Apr 11, 2016 1261 1285 1249 1263 0 +5.52(+0.44%)
Apr 08, 2016 1263 1276 1244 1257 0 +11.88(+0.95%)
Apr 07, 2016 1248 1262 1233 1245 0 -10.67(-0.85%)
Apr 06, 2016 1240 1259 1228 1256 0 +16.23(+1.31%)
Apr 05, 2016 1246 1256 1230 1240 0 -19.64(-1.56%)
Apr 04, 2016 1275 1279 1250 1259 0 -15.87(-1.24%)
Apr 01, 2016 1263 1280 1252 1275 0 -2.20(-0.17%)
Mar 31, 2016 1276 1293 1265 1277 0 +1.14(+0.09%)
Mar 30, 2016 1278 1296 1266 1276 0 +8.55(+0.67%)
Mar 29, 2016 1238 1274 1232 1268 0 +20.61(+1.65%)
Mar 28, 2016 1252 1262 1238 1247 0 +0.25(+0.02%)
Mar 24, 2016 1247 1247 1247 1247 0 +1.84(+0.15%)
Mar 23, 2016 1260 1267 1239 1245 0 -15.75(-1.25%)
Mar 22, 2016 1247 1270 1242 1261 0 +1.79(+0.14%)
Mar 21, 2016 1259 1270 1246 1259 0 -1.95(-0.15%)
Mar 18, 2016 1258 1275 1244 1261 0 +3.73(+0.30%)
Mar 17, 2016 1232 1267 1224 1257 0 +21.37(+1.73%)
Mar 16, 2016 1218 1245 1207 1236 0 +19.30(+1.59%)
Mar 15, 2016 1224 1237 1204 1216 0 -15.93(-1.29%)
Mar 14, 2016 1240 1253 1224 1232 0 -9.04(-0.73%)
Mar 11, 2016 1224 1246 1217 1241 0 +30.59(+2.53%)
Mar 10, 2016 1231 1241 1196 1211 0 -11.25(-0.92%)
Mar 09, 2016 1215 1231 1201 1222 0 +13.12(+1.09%)
Mar 08, 2016 1236 1244 1202 1209 0 -32.53(-2.62%)
Mar 07, 2016 1215 1248 1207 1241 0 +18.75(+1.53%)
Mar 04, 2016 1218 1235 1204 1223 0 +5.97(+0.49%)
Mar 03, 2016 1218 1233 1202 1217 0 +0.45(+0.04%)
Mar 02, 2016 1204 1224 1192 1216 0 +8.21(+0.68%)
Mar 01, 2016 1185 1215 1176 1208 0 +34.79(+2.97%)
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%)
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.