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 (%)
Jul 31, 2019 2988 3042 2931 2974 0 -10.99(-0.37%)
Jul 30, 2019 2910 2991 2893 2985 0 +117.98(+4.11%)
Jul 29, 2019 2883 2899 2839 2867 0 -2.35(-0.08%)
Jul 26, 2019 2859 2891 2849 2870 0 +20.97(+0.74%)
Jul 25, 2019 2874 2887 2835 2849 0 -35.42(-1.23%)
Jul 24, 2019 2846 2892 2827 2884 0 +41.46(+1.46%)
Jul 23, 2019 2841 2871 2813 2843 0 +31.49(+1.12%)
Jul 22, 2019 2796 2835 2775 2811 0 +5.98(+0.21%)
Jul 19, 2019 2809 2837 2786 2805 0 +1.77(+0.06%)
Jul 18, 2019 2836 2864 2758 2804 0 -45.21(-1.59%)
Jul 17, 2019 2856 2880 2832 2849 0 -0.54(-0.02%)
Jul 16, 2019 2851 2874 2820 2849 0 -4.15(-0.15%)
Jul 15, 2019 2871 2886 2836 2853 0 -0.81(-0.03%)
Jul 12, 2019 2823 2869 2808 2854 0 +39.55(+1.41%)
Jul 11, 2019 2865 2886 2764 2815 0 -50.95(-1.78%)
Jul 10, 2019 2863 2878 2840 2866 0 +6.94(+0.24%)
Jul 09, 2019 2816 2865 2806 2859 0 +20.53(+0.72%)
Jul 08, 2019 2859 2869 2818 2838 0 -35.79(-1.25%)
Jul 05, 2019 2859 2886 2829 2874 0 -0.46(-0.02%)
Jul 03, 2019 2851 2887 2838 2874 0 +27.04(+0.95%)
Jul 02, 2019 2833 2869 2808 2847 0 +4.39(+0.15%)
Jul 01, 2019 2882 2908 2824 2843 0 +20.98(+0.74%)
Jun 28, 2019 2815 2848 2790 2822 0 +24.88(+0.89%)
Jun 27, 2019 2773 2817 2762 2797 0 +45.70(+1.66%)
Jun 26, 2019 2743 2773 2718 2751 0 +32.37(+1.19%)
Jun 25, 2019 2768 2778 2710 2719 0 -60.27(-2.17%)
Jun 24, 2019 2775 2806 2756 2779 0 +11.69(+0.42%)
Jun 21, 2019 2771 2790 2744 2768 0 -23.47(-0.84%)
Jun 20, 2019 2807 2817 2769 2791 0 +31.90(+1.16%)
Jun 19, 2019 2769 2787 2735 2759 0 +2.81(+0.10%)
Jun 18, 2019 2705 2774 2698 2756 0 +78.78(+2.94%)
Jun 17, 2019 2665 2695 2652 2678 0 +5.78(+0.22%)
Jun 14, 2019 2692 2702 2659 2672 0 -34.67(-1.28%)
Jun 13, 2019 2714 2724 2681 2707 0 +3.17(+0.12%)
Jun 12, 2019 2689 2720 2673 2703 0 +9.03(+0.34%)
Jun 11, 2019 2732 2749 2679 2694 0 -6.34(-0.23%)
Jun 10, 2019 2669 2722 2658 2701 0 +45.69(+1.72%)
Jun 07, 2019 2623 2671 2608 2655 0 +54.19(+2.08%)
Jun 06, 2019 2586 2614 2564 2601 0 +7.36(+0.28%)
Jun 05, 2019 2584 2611 2566 2593 0 +31.19(+1.22%)
Jun 04, 2019 2526 2570 2504 2562 0 +67.49(+2.71%)
Jun 03, 2019 2545 2560 2479 2495 0 -50.18(-1.97%)
May 31, 2019 2516 2566 2510 2545 0 +0.30(+0.01%)
May 30, 2019 2533 2559 2517 2545 0 +15.58(+0.62%)
May 29, 2019 2548 2574 2504 2529 0 -42.43(-1.65%)
May 28, 2019 2577 2605 2552 2571 0 -6.89(-0.27%)
May 24, 2019 2575 2601 2556 2578 0 +12.36(+0.48%)
May 23, 2019 2577 2596 2537 2566 0 -67.00(-2.54%)
May 22, 2019 2616 2670 2608 2633 0 -4.61(-0.17%)
May 21, 2019 2615 2653 2590 2638 0 +21.72(+0.83%)
May 20, 2019 2633 2653 2597 2616 0 -60.19(-2.25%)
May 17, 2019 2713 2744 2666 2676 0 -54.57(-2.00%)
May 16, 2019 2711 2764 2685 2731 0 +50.34(+1.88%)
May 15, 2019 2650 2700 2642 2680 0 +20.66(+0.78%)
May 14, 2019 2636 2683 2617 2660 0 +51.26(+1.97%)
May 13, 2019 2659 2673 2592 2608 0 -125.32(-4.58%)
May 10, 2019 2722 2756 2685 2734 0 -4.18(-0.15%)
May 09, 2019 2734 2768 2689 2738 0 -34.16(-1.23%)
May 08, 2019 2765 2799 2742 2772 0 +0.12(+0.00%)
May 07, 2019 2788 2814 2734 2772 0 -49.62(-1.76%)
May 06, 2019 2745 2830 2728 2822 0 +3.70(+0.13%)
May 03, 2019 2827 2883 2785 2818 0 +51.64(+1.87%)
May 02, 2019 2770 2808 2733 2766 0 +0.03(+0.00%)
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.