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 (%)
Sep 30, 2014 1210 1218 1191 1201 0 -13.29(-1.09%)
Sep 29, 2014 1211 1225 1201 1215 0 -6.75(-0.55%)
Sep 26, 2014 1216 1228 1204 1221 0 +6.34(+0.52%)
Sep 25, 2014 1236 1239 1205 1215 0 -47.92(-3.79%)
Sep 19, 2014 1281 1287 1254 1263 0 -17.18(-1.34%)
Sep 18, 2014 1273 1289 1266 1280 0 +9.08(+0.71%)
Sep 17, 2014 1267 1286 1263 1271 0 +1.19(+0.09%)
Sep 16, 2014 1260 1280 1251 1270 0 -4.12(-0.32%)
Sep 15, 2014 1293 1299 1264 1274 0 -18.01(-1.39%)
Sep 12, 2014 1303 1309 1285 1292 0 -16.49(-1.26%)
Sep 11, 2014 1295 1314 1286 1308 0 +11.88(+0.92%)
Sep 10, 2014 1277 1305 1275 1297 0 +14.97(+1.17%)
Sep 09, 2014 1289 1306 1271 1282 0 -12.29(-0.95%)
Sep 08, 2014 1288 1306 1278 1294 0 +2.92(+0.23%)
Sep 05, 2014 1284 1300 1275 1291 0 +3.78(+0.29%)
Sep 04, 2014 1291 1311 1276 1287 0 +1.89(+0.15%)
Sep 03, 2014 1298 1309 1282 1285 0 -8.96(-0.69%)
Sep 02, 2014 1288 1305 1281 1294 0 -8.88(-0.68%)
Aug 29, 2014 1303 1303 1303 0 +4.21(+0.32%)
Aug 28, 2014 1289 1307 1284 1299 0 +2.23(+0.17%)
Aug 27, 2014 1296 1311 1281 1297 0 +21.25(+1.67%)
Aug 26, 2014 1267 1284 1262 1275 0 +5.43(+0.43%)
Aug 25, 2014 1274 1283 1262 1270 0 -0.54(-0.04%)
Aug 22, 2014 1270 1280 1262 1271 0 -3.80(-0.30%)
Aug 21, 2014 1263 1282 1256 1274 0 +2.41(+0.19%)
Aug 20, 2014 1267 1282 1262 1272 0 -2.59(-0.20%)
Aug 19, 2014 1269 1286 1264 1274 0 +6.23(+0.49%)
Aug 18, 2014 1260 1277 1252 1268 0 +10.98(+0.87%)
Aug 15, 2014 1265 1272 1248 1257 0 -2.89(-0.23%)
Aug 14, 2014 1262 1274 1253 1260 0 +2.75(+0.22%)
Aug 13, 2014 1252 1265 1243 1257 0 +13.49(+1.08%)
Aug 12, 2014 1247 1258 1234 1244 0 -8.22(-0.66%)
Aug 11, 2014 1244 1262 1234 1252 0 +15.65(+1.27%)
Aug 08, 2014 1230 1249 1219 1237 0 +7.84(+0.64%)
Aug 07, 2014 1239 1247 1222 1229 0 -3.78(-0.31%)
Aug 06, 2014 1223 1243 1217 1232 0 -7.40(-0.60%)
Aug 05, 2014 1248 1259 1225 1240 0 -22.37(-1.77%)
Aug 04, 2014 1250 1271 1242 1262 0 +14.99(+1.20%)
Aug 01, 2014 1255 1266 1233 1247 0 -9.49(-0.76%)
Jul 31, 2014 1273 1282 1250 1257 0 -1.31(-0.10%)
Jul 23, 2014 1259 1268 1248 1258 0 -4.97(-0.39%)
Jul 22, 2014 1252 1280 1246 1263 0 +15.71(+1.26%)
Jul 21, 2014 1246 1263 1238 1247 0 -14.24(-1.13%)
Jul 18, 2014 1232 1269 1231 1262 0 +29.76(+2.42%)
Jul 17, 2014 1237 1254 1227 1232 0 -9.19(-0.74%)
Jul 16, 2014 1248 1257 1232 1241 0 -2.16(-0.17%)
Jul 15, 2014 1258 1265 1233 1243 0 -21.69(-1.71%)
Jul 14, 2014 1266 1279 1250 1265 0 +21.69(+1.74%)
Jul 11, 2014 1238 1251 1228 1243 0 +7.97(+0.65%)
Jul 10, 2014 1224 1248 1214 1235 0 -4.54(-0.37%)
Jul 09, 2014 1241 1252 1229 1240 0 -1.65(-0.13%)
Jul 08, 2014 1251 1258 1230 1241 0 -18.45(-1.46%)
Jul 07, 2014 1275 1280 1254 1260 0 -19.43(-1.52%)
Jul 03, 2014 1279 1279 1279 0 +15.39(+1.22%)
Jul 02, 2014 1263 1276 1254 1264 0 +0.78(+0.06%)
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.