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 (%)
Nov 30, 2020 4543 4600 4477 4586 0 +74.71(+1.66%)
Nov 27, 2020 4481 4551 4456 4511 0 +60.61(+1.36%)
Nov 25, 2020 4429 4494 4393 4450 0 +29.66(+0.67%)
Nov 24, 2020 4378 4457 4335 4421 0 +61.62(+1.41%)
Nov 23, 2020 4422 4440 4320 4359 0 -15.49(-0.35%)
Nov 20, 2020 4385 4432 4331 4375 0 -0.63(-0.01%)
Nov 19, 2020 4234 4421 4203 4375 0 +145.12(+3.43%)
Nov 18, 2020 4262 4288 4200 4230 0 -9.18(-0.22%)
Nov 17, 2020 4256 4287 4209 4239 0 -55.22(-1.29%)
Nov 16, 2020 4282 4327 4221 4295 0 +4.71(+0.11%)
Nov 13, 2020 4331 4361 4242 4290 0 -0.47(-0.01%)
Nov 12, 2020 4349 4407 4238 4290 0 -84.06(-1.92%)
Nov 11, 2020 4282 4403 4243 4374 0 +163.75(+3.89%)
Nov 10, 2020 4273 4321 4149 4211 0 -33.91(-0.80%)
Nov 09, 2020 4424 4478 4222 4245 0 -257.90(-5.73%)
Nov 06, 2020 4482 4543 4439 4502 0 +16.60(+0.37%)
Nov 05, 2020 4434 4528 4413 4486 0 +128.90(+2.96%)
Nov 04, 2020 4249 4387 4228 4357 0 +121.06(+2.86%)
Nov 03, 2020 4167 4271 4122 4236 0 +182.30(+4.50%)
Nov 02, 2020 4040 4101 3996 4054 0 +44.74(+1.12%)
Oct 30, 2020 4060 4081 3936 4009 0 -45.16(-1.11%)
Oct 29, 2020 4028 4102 3979 4054 0 +49.26(+1.23%)
Oct 28, 2020 4018 4040 3973 4005 0 -70.98(-1.74%)
Oct 27, 2020 4099 4128 4042 4076 0 +10.50(+0.26%)
Oct 26, 2020 4075 4126 4027 4065 0 -78.72(-1.90%)
Oct 23, 2020 4143 4162 4079 4144 0 +12.68(+0.31%)
Oct 22, 2020 4136 4190 4069 4131 0 +5.60(+0.14%)
Oct 21, 2020 4173 4238 4108 4126 0 -45.99(-1.10%)
Oct 20, 2020 4188 4254 4133 4172 0 +166.16(+4.15%)
Oct 19, 2020 4046 4094 3990 4006 0 -26.24(-0.65%)
Oct 16, 2020 4038 4075 4009 4032 0 +24.63(+0.61%)
Oct 15, 2020 3959 4026 3941 4007 0 -9.59(-0.24%)
Oct 14, 2020 4070 4100 3999 4017 0 -29.42(-0.73%)
Oct 13, 2020 4065 4093 4030 4046 0 -11.59(-0.29%)
Oct 12, 2020 4061 4100 4029 4058 0 +34.40(+0.86%)
Oct 09, 2020 3977 4036 3967 4023 0 +89.43(+2.27%)
Oct 08, 2020 3923 3963 3906 3934 0 +32.63(+0.84%)
Oct 07, 2020 3903 3936 3869 3901 0 +43.43(+1.13%)
Oct 06, 2020 3841 3921 3823 3858 0 -52.65(-1.35%)
Oct 05, 2020 3849 3922 3841 3910 0 +104.03(+2.73%)
Oct 02, 2020 3770 3847 3758 3806 0 -32.48(-0.85%)
Oct 01, 2020 3820 3858 3785 3839 0 +57.21(+1.51%)
Sep 30, 2020 3798 3837 3750 3782 0 -16.85(-0.44%)
Sep 29, 2020 3766 3830 3743 3799 0 +38.42(+1.02%)
Sep 28, 2020 3754 3798 3722 3760 0 +47.74(+1.29%)
Sep 25, 2020 3642 3730 3621 3712 0 +63.71(+1.75%)
Sep 24, 2020 3591 3723 3573 3649 0 +7.03(+0.19%)
Sep 23, 2020 3701 3730 3633 3642 0 -57.47(-1.55%)
Sep 22, 2020 3648 3706 3610 3699 0 +61.05(+1.68%)
Sep 21, 2020 3582 3671 3556 3638 0 +18.40(+0.51%)
Sep 18, 2020 3657 3688 3578 3620 0 +5.03(+0.14%)
Sep 17, 2020 3568 3632 3543 3615 0 +8.93(+0.25%)
Sep 16, 2020 3646 3678 3584 3606 0 -11.55(-0.32%)
Sep 15, 2020 3596 3642 3572 3617 0 +51.78(+1.45%)
Sep 14, 2020 3574 3604 3541 3566 0 +34.86(+0.99%)
Sep 11, 2020 3576 3587 3513 3531 0 +1.84(+0.05%)
Sep 10, 2020 3614 3644 3518 3529 0 -83.51(-2.31%)
Sep 09, 2020 3608 3656 3564 3612 0 +93.22(+2.65%)
Sep 08, 2020 3549 3595 3493 3519 0 -133.10(-3.64%)
Sep 04, 2020 3705 3731 3565 3652 0 -60.00(-1.62%)
Sep 03, 2020 3878 3884 3675 3712 0 -225.55(-5.73%)
Sep 02, 2020 3918 3974 3864 3938 0 +31.04(+0.79%)
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.