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 29, 2019 2660 2690 2630 2667 0 +37.70(+1.43%)
Mar 28, 2019 2618 2646 2599 2630 0 +22.54(+0.86%)
Mar 27, 2019 2629 2644 2580 2607 0 -15.77(-0.60%)
Mar 26, 2019 2619 2638 2596 2623 0 +25.61(+0.99%)
Mar 25, 2019 2599 2622 2568 2597 0 -9.40(-0.36%)
Mar 22, 2019 2688 2697 2601 2607 0 -95.70(-3.54%)
Mar 21, 2019 2659 2718 2653 2702 0 +42.70(+1.61%)
Mar 20, 2019 2659 2686 2630 2660 0 -9.30(-0.35%)
Mar 19, 2019 2676 2694 2657 2669 0 +0.87(+0.03%)
Mar 18, 2019 2641 2686 2619 2668 0 +13.55(+0.51%)
Mar 15, 2019 2648 2695 2632 2655 0 +14.74(+0.56%)
Mar 14, 2019 2631 2654 2615 2640 0 +12.07(+0.46%)
Mar 13, 2019 2622 2646 2609 2628 0 +14.30(+0.55%)
Mar 12, 2019 2606 2627 2585 2613 0 +11.54(+0.44%)
Mar 11, 2019 2558 2616 2550 2602 0 +53.57(+2.10%)
Mar 08, 2019 2530 2560 2514 2548 0 -11.02(-0.43%)
Mar 07, 2019 2576 2590 2538 2559 0 -24.71(-0.96%)
Mar 06, 2019 2605 2617 2572 2584 0 -6.69(-0.26%)
Mar 05, 2019 2590 2612 2568 2591 0 -2.80(-0.11%)
Mar 04, 2019 2619 2627 2552 2594 0 -15.15(-0.58%)
Mar 01, 2019 2606 2627 2581 2609 0 +24.49(+0.95%)
Feb 28, 2019 2590 2609 2570 2584 0 -10.67(-0.41%)
Feb 27, 2019 2574 2605 2550 2595 0 +12.45(+0.48%)
Feb 26, 2019 2594 2609 2560 2582 0 -21.40(-0.82%)
Feb 25, 2019 2615 2637 2591 2604 0 +10.79(+0.42%)
Feb 22, 2019 2527 2601 2515 2593 0 +104.07(+4.18%)
Feb 21, 2019 2492 2513 2467 2489 0 -7.63(-0.31%)
Feb 20, 2019 2489 2514 2477 2497 0 +12.00(+0.48%)
Feb 19, 2019 2484 2514 2466 2485 0 -2.63(-0.11%)
Feb 15, 2019 2484 2500 2448 2487 0 +15.25(+0.62%)
Feb 14, 2019 2416 2507 2403 2472 0 +69.49(+2.89%)
Feb 13, 2019 2413 2426 2385 2402 0 -0.83(-0.03%)
Feb 12, 2019 2382 2414 2353 2403 0 +41.54(+1.76%)
Feb 11, 2019 2360 2381 2335 2362 0 +1.25(+0.05%)
Feb 08, 2019 2340 2376 2330 2361 0 -2.45(-0.10%)
Feb 07, 2019 2368 2395 2336 2363 0 -24.14(-1.01%)
Feb 06, 2019 2374 2408 2363 2387 0 +15.88(+0.67%)
Feb 05, 2019 2356 2382 2343 2371 0 +20.35(+0.87%)
Feb 04, 2019 2329 2361 2317 2351 0 +25.56(+1.10%)
Feb 01, 2019 2329 2351 2302 2325 0 -3.68(-0.16%)
Jan 31, 2019 2320 2356 2292 2329 0 +13.72(+0.59%)
Jan 30, 2019 2312 2339 2271 2315 0 +30.33(+1.33%)
Jan 29, 2019 2286 2313 2264 2285 0 -10.20(-0.44%)
Jan 28, 2019 2281 2319 2267 2295 0 -11.23(-0.49%)
Jan 25, 2019 2296 2325 2288 2306 0 +31.14(+1.37%)
Jan 24, 2019 2256 2292 2244 2275 0 +20.66(+0.92%)
Jan 23, 2019 2254 2286 2231 2255 0 +30.45(+1.37%)
Jan 22, 2019 2256 2269 2206 2224 0 -44.57(-1.96%)
Jan 18, 2019 2255 2289 2243 2269 0 +29.58(+1.32%)
Jan 17, 2019 2194 2256 2188 2239 0 +35.54(+1.61%)
Jan 16, 2019 2191 2224 2173 2204 0 -5.15(-0.23%)
Jan 15, 2019 2185 2220 2179 2209 0 +24.75(+1.13%)
Jan 14, 2019 2189 2212 2157 2184 0 -29.88(-1.35%)
Jan 11, 2019 2182 2224 2168 2214 0 +23.67(+1.08%)
Jan 10, 2019 2152 2201 2146 2190 0 +15.85(+0.73%)
Jan 09, 2019 2166 2204 2141 2174 0 +28.14(+1.31%)
Jan 08, 2019 2135 2162 2098 2146 0 +30.60(+1.45%)
Jan 07, 2019 2094 2133 2077 2116 0 +26.64(+1.28%)
Jan 04, 2019 2046 2110 2038 2089 0 +81.82(+4.08%)
Jan 03, 2019 2068 2077 1997 2007 0 -113.03(-5.33%)
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.