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, 2018 2287 2332 2250 2289 0 -5.82(-0.25%)
Jul 30, 2018 2347 2362 2281 2294 0 -42.97(-1.84%)
Jul 27, 2018 2385 2405 2320 2337 0 -40.94(-1.72%)
Jul 26, 2018 2356 2394 2339 2378 0 +18.38(+0.78%)
Jul 25, 2018 2334 2367 2318 2360 0 +36.89(+1.59%)
Jul 24, 2018 2346 2368 2309 2323 0 -17.58(-0.75%)
Jul 23, 2018 2329 2350 2309 2341 0 +9.22(+0.40%)
Jul 20, 2018 2345 2354 2318 2331 0 -8.38(-0.36%)
Jul 19, 2018 2336 2356 2323 2340 0 -0.29(-0.01%)
Jul 18, 2018 2320 2350 2312 2340 0 +21.67(+0.93%)
Jul 17, 2018 2305 2330 2293 2318 0 +10.72(+0.46%)
Jul 16, 2018 2318 2335 2293 2308 0 +0.79(+0.03%)
Jul 13, 2018 2305 2322 2292 2307 0 +0.68(+0.03%)
Jul 12, 2018 2288 2324 2274 2306 0 +4.64(+0.20%)
Jul 11, 2018 2320 2335 2289 2302 0 -34.14(-1.46%)
Jul 10, 2018 2336 2356 2313 2336 0 -0.40(-0.02%)
Jul 09, 2018 2307 2348 2292 2336 0 +52.73(+2.31%)
Jul 06, 2018 2268 2291 2256 2283 0 +13.34(+0.59%)
Jul 05, 2018 2261 2286 2242 2270 0 +15.18(+0.67%)
Jul 03, 2018 2255 2255 2255 2255 0 -1.52(-0.07%)
Jul 02, 2018 2214 2267 2197 2256 0 +23.70(+1.06%)
Jun 29, 2018 2240 2261 2223 2233 0 +12.17(+0.55%)
Jun 28, 2018 2184 2232 2171 2221 0 +20.54(+0.93%)
Jun 27, 2018 2234 2249 2198 2200 0 -26.98(-1.21%)
Jun 26, 2018 2217 2240 2198 2227 0 +14.53(+0.66%)
Jun 25, 2018 2263 2266 2195 2212 0 -64.87(-2.85%)
Jun 22, 2018 2303 2317 2260 2277 0 -9.42(-0.41%)
Jun 21, 2018 2312 2320 2278 2287 0 -34.68(-1.49%)
Jun 20, 2018 2321 2347 2306 2321 0 +10.69(+0.46%)
Jun 19, 2018 2302 2328 2270 2311 0 -29.19(-1.25%)
Jun 18, 2018 2339 2371 2308 2340 0 -12.57(-0.53%)
Jun 15, 2018 2353 2380 2357 2353 0 -33.61(-1.41%)
Jun 14, 2018 2380 2412 2364 2386 0 +13.85(+0.58%)
Jun 13, 2018 2378 2396 2352 2372 0 -8.30(-0.35%)
Jun 12, 2018 2374 2396 2357 2381 0 +9.77(+0.41%)
Jun 11, 2018 2363 2386 2334 2371 0 +14.82(+0.63%)
Jun 08, 2018 2339 2372 2322 2356 0 +11.75(+0.50%)
Jun 07, 2018 2367 2373 2327 2344 0 -9.66(-0.41%)
Jun 06, 2018 2345 2369 2321 2354 0 +20.82(+0.89%)
Jun 05, 2018 2327 2354 2306 2333 0 +19.70(+0.85%)
Jun 04, 2018 2306 2324 2288 2313 0 +16.65(+0.72%)
Jun 01, 2018 2294 2314 2275 2297 0 +21.09(+0.93%)
May 31, 2018 2283 2303 2253 2276 0 -9.39(-0.41%)
May 30, 2018 2291 2308 2260 2285 0 +5.66(+0.25%)
May 29, 2018 2309 2331 2263 2279 0 -0.69(-0.03%)
May 25, 2018 2280 2280 2280 2280 0 +12.16(+0.54%)
May 24, 2018 2263 2282 2240 2268 0 +12.14(+0.54%)
May 23, 2018 2246 2263 2226 2256 0 -6.57(-0.29%)
May 22, 2018 2273 2281 2249 2262 0 +6.13(+0.27%)
May 21, 2018 2252 2272 2235 2256 0 +18.56(+0.83%)
May 18, 2018 2250 2264 2230 2238 0 -22.59(-1.00%)
May 17, 2018 2261 2285 2238 2260 0 -6.47(-0.29%)
May 16, 2018 2256 2286 2230 2267 0 +17.55(+0.78%)
May 15, 2018 2239 2257 2216 2249 0 +3.74(+0.17%)
May 14, 2018 2244 2269 2228 2245 0 +8.20(+0.37%)
May 11, 2018 2227 2252 2213 2237 0 +16.73(+0.75%)
May 10, 2018 2194 2236 2179 2220 0 +27.05(+1.23%)
May 09, 2018 2222 2239 2175 2193 0 -17.90(-0.81%)
May 08, 2018 2160 2238 2152 2211 0 +89.64(+4.22%)
May 07, 2018 2136 2160 2092 2122 0 -6.02(-0.28%)
May 04, 2018 2088 2144 2064 2128 0 +31.64(+1.51%)
May 03, 2018 2083 2114 2057 2096 0 +40.03(+1.95%)
May 02, 2018 2070 2095 2041 2056 0 -14.57(-0.70%)
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.