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 (%)
Mar 31, 2014 1203 1225 1194 1212 0 +11.73(+0.98%)
Mar 28, 2014 1202 1223 1187 1200 0 +2.10(+0.18%)
Mar 27, 2014 1200 1216 1184 1198 0 -1.03(-0.09%)
Mar 26, 2014 1230 1239 1197 1199 0 -57.58(-4.58%)
Mar 25, 2014 1266 1283 1244 1257 0 +9.05(+0.73%)
Mar 24, 2014 1262 1272 1230 1248 0 -14.28(-1.13%)
Mar 21, 2014 1270 1281 1254 1262 0 -4.37(-0.35%)
Mar 20, 2014 1252 1274 1245 1266 0 +4.39(+0.35%)
Mar 19, 2014 1269 1282 1251 1262 0 -7.80(-0.61%)
Mar 18, 2014 1249 1278 1242 1270 0 +20.84(+1.67%)
Mar 17, 2014 1242 1259 1233 1249 0 +22.41(+1.83%)
Mar 14, 2014 1212 1237 1210 1227 0 +11.62(+0.96%)
Mar 13, 2014 1238 1243 1208 1215 0 -18.91(-1.53%)
Mar 12, 2014 1226 1243 1217 1234 0 -0.33(-0.03%)
Mar 11, 2014 1247 1257 1225 1234 0 -16.61(-1.33%)
Mar 10, 2014 1255 1264 1239 1251 0 -9.26(-0.73%)
Mar 07, 2014 1266 1274 1249 1260 0 -9.50(-0.75%)
Mar 06, 2014 1269 1284 1257 1270 0 +7.19(+0.57%)
Mar 05, 2014 1256 1272 1251 1262 0 +0.87(+0.07%)
Mar 04, 2014 1248 1270 1243 1261 0 +24.80(+2.01%)
Mar 03, 2014 1233 1247 1218 1237 0 -13.80(-1.10%)
Feb 28, 2014 1254 1269 1236 1250 0 -8.31(-0.66%)
Feb 27, 2014 1240 1266 1240 1259 0 +12.94(+1.04%)
Feb 26, 2014 1242 1258 1226 1246 0 +10.69(+0.87%)
Feb 25, 2014 1229 1246 1220 1235 0 +4.39(+0.36%)
Feb 24, 2014 1224 1242 1210 1231 0 +8.63(+0.71%)
Feb 21, 2014 1240 1256 1209 1222 0 +5.16(+0.42%)
Feb 20, 2014 1199 1221 1190 1217 0 +17.29(+1.44%)
Feb 19, 2014 1201 1216 1183 1200 0 +11.34(+0.95%)
Feb 18, 2014 1179 1197 1171 1188 0 +11.47(+0.97%)
Feb 14, 2014 1177 1177 1177 0 +5.14(+0.44%)
Feb 13, 2014 1153 1176 1150 1172 0 +8.88(+0.76%)
Feb 12, 2014 1162 1178 1151 1163 0 +3.80(+0.33%)
Feb 11, 2014 1157 1171 1143 1159 0 +2.64(+0.23%)
Feb 10, 2014 1149 1165 1141 1156 0 +5.93(+0.52%)
Feb 07, 2014 1142 1160 1134 1150 0 +14.18(+1.25%)
Feb 06, 2014 1131 1149 1123 1136 0 +7.30(+0.65%)
Feb 05, 2014 1132 1148 1113 1129 0 -6.54(-0.58%)
Feb 04, 2014 1127 1152 1115 1136 0 +16.79(+1.50%)
Feb 03, 2014 1149 1156 1104 1119 0 -30.30(-2.64%)
Jan 31, 2014 1153 1165 1140 1149 0 -16.19(-1.39%)
Jan 30, 2014 1162 1179 1146 1165 0 +10.88(+0.94%)
Jan 29, 2014 1151 1175 1136 1154 0 +3.56(+0.31%)
Jan 28, 2014 1143 1161 1124 1151 0 +17.92(+1.58%)
Jan 27, 2014 1147 1158 1119 1133 0 -1.80(-0.16%)
Jan 24, 2014 1151 1160 1128 1135 0 -30.73(-2.64%)
Jan 23, 2014 1162 1178 1147 1165 0 +19.69(+1.72%)
Jan 22, 2014 1137 1156 1130 1146 0 +7.37(+0.65%)
Jan 21, 2014 1142 1152 1130 1138 0 -5.63(-0.49%)
Jan 17, 2014 1144 1144 1144 0 -3.45(-0.30%)
Jan 16, 2014 1149 1163 1133 1147 0 -7.65(-0.66%)
Jan 15, 2014 1144 1167 1139 1155 0 +11.33(+0.99%)
Jan 14, 2014 1124 1149 1116 1144 0 +27.10(+2.43%)
Jan 13, 2014 1123 1140 1109 1117 0 -11.10(-0.98%)
Jan 10, 2014 1125 1136 1112 1128 0 +10.14(+0.91%)
Jan 09, 2014 1121 1132 1105 1118 0 -3.43(-0.31%)
Jan 08, 2014 1116 1134 1108 1121 0 +1.82(+0.16%)
Jan 07, 2014 1111 1127 1107 1119 0 +13.68(+1.24%)
Jan 06, 2014 1108 1122 1096 1106 0 -3.34(-0.30%)
Jan 03, 2014 1103 1117 1097 1109 0 +7.98(+0.72%)
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.