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 (%)
May 24, 2011 1345 1369 1328 1334 0 -12.45(-0.92%)
May 23, 2011 1339 1366 1321 1346 0 -23.93(-1.75%)
May 20, 2011 1388 1402 1360 1370 0 -27.76(-1.99%)
May 19, 2011 1411 1422 1383 1398 0 -8.49(-0.60%)
May 18, 2011 1376 1415 1370 1406 0 +37.38(+2.73%)
May 17, 2011 1363 1384 1344 1369 0 -7.07(-0.51%)
May 16, 2011 1402 1419 1371 1376 0 -37.32(-2.64%)
May 13, 2011 1439 1450 1405 1413 0 -30.06(-2.08%)
May 12, 2011 1420 1455 1402 1443 0 +11.82(+0.83%)
May 11, 2011 1456 1471 1423 1432 0 -32.09(-2.19%)
May 10, 2011 1460 1487 1435 1464 0 -11.04(-0.75%)
May 09, 2011 1450 1483 1447 1475 0 +25.16(+1.74%)
May 06, 2011 1455 1482 1437 1450 0 +6.97(+0.48%)
May 05, 2011 1430 1465 1420 1443 0 -1.35(-0.09%)
May 04, 2011 1456 1474 1425 1444 0 -5.21(-0.36%)
May 03, 2011 1467 1477 1432 1449 0 -25.45(-1.73%)
May 02, 2011 1477 1506 1467 1475 0 -15.82(-1.06%)
Apr 29, 2011 1485 1501 1463 1490 0 +5.84(+0.39%)
Apr 28, 2011 1492 1504 1470 1485 0 -19.85(-1.32%)
Apr 27, 2011 1496 1516 1468 1504 0 +1.82(+0.12%)
Apr 26, 2011 1504 1527 1482 1503 0 -21.22(-1.39%)
Apr 25, 2011 1521 1543 1498 1524 0 +9.34(+0.62%)
Apr 21, 2011 1509 1528 1489 1515 0 +19.42(+1.30%)
Apr 20, 2011 1486 1508 1471 1495 0 +35.61(+2.44%)
Apr 19, 2011 1450 1474 1438 1459 0 +13.67(+0.95%)
Apr 18, 2011 1463 1471 1423 1446 0 -35.09(-2.37%)
Apr 15, 2011 1475 1495 1456 1481 0 +0.61(+0.04%)
Apr 14, 2011 1471 1496 1452 1480 0 -8.09(-0.54%)
Apr 13, 2011 1482 1507 1462 1488 0 +28.80(+1.97%)
Apr 12, 2011 1487 1495 1445 1460 0 -38.55(-2.57%)
Apr 11, 2011 1505 1527 1481 1498 0 +1.68(+0.11%)
Apr 08, 2011 1513 1523 1482 1496 0 -6.94(-0.46%)
Apr 07, 2011 1507 1526 1488 1503 0 -8.03(-0.53%)
Apr 06, 2011 1523 1545 1492 1511 0 +0.50(+0.03%)
Apr 05, 2011 1502 1530 1483 1511 0 -1.10(-0.07%)
Apr 04, 2011 1508 1528 1496 1512 0 +6.78(+0.45%)
Apr 01, 2011 1515 1533 1485 1505 0 -40.31(-2.61%)
Mar 31, 2011 1544 1566 1529 1546 0 +18.98(+1.24%)
Mar 30, 2011 1528 1537 1513 1527 0 +3.64(+0.24%)
Mar 29, 2011 1518 1535 1502 1523 0 +5.74(+0.38%)
Mar 28, 2011 1513 1535 1499 1517 0 +5.20(+0.34%)
Mar 25, 2011 1503 1529 1490 1512 0 +5.86(+0.39%)
Mar 24, 2011 1497 1520 1480 1506 0 +22.46(+1.51%)
Mar 23, 2011 1480 1496 1463 1484 0 -5.03(-0.34%)
Mar 22, 2011 1489 1510 1470 1489 0 -5.02(-0.34%)
Mar 21, 2011 1491 1502 1467 1494 0 +30.85(+2.11%)
Mar 18, 2011 1471 1482 1443 1463 0 +12.78(+0.88%)
Mar 17, 2011 1460 1480 1437 1450 0 +19.02(+1.33%)
Mar 16, 2011 1446 1473 1410 1431 0 -14.14(-0.98%)
Mar 15, 2011 1425 1458 1411 1445 0 -30.06(-2.04%)
Mar 14, 2011 1464 1498 1451 1475 0 -11.33(-0.76%)
Mar 11, 2011 1465 1497 1451 1487 0 +15.75(+1.07%)
Mar 10, 2011 1489 1498 1462 1471 0 -41.09(-2.72%)
Mar 09, 2011 1515 1526 1493 1512 0 -8.85(-0.58%)
Mar 08, 2011 1512 1537 1493 1521 0 +16.47(+1.09%)
Mar 07, 2011 1526 1537 1483 1504 0 -18.02(-1.18%)
Mar 04, 2011 1525 1542 1502 1522 0 -4.40(-0.29%)
Mar 03, 2011 1494 1538 1489 1527 0 +46.26(+3.12%)
Mar 02, 2011 1466 1500 1456 1480 0 +6.24(+0.42%)
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.