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 (%)
Apr 30, 2013 1028 1056 1021 1041 0 +17.95(+1.76%)
Apr 29, 2013 1012 1031 1006 1023 0 +17.14(+1.70%)
Apr 26, 2013 1003 1022 997.30 1006 0 -6.30(-0.62%)
Apr 25, 2013 1011 1022 1003 1012 0 +0.81(+0.08%)
Apr 24, 2013 1010 1026 1000 1011 0 +3.06(+0.30%)
Apr 23, 2013 994.21 1021 987.18 1008 0 +21.85(+2.22%)
Apr 22, 2013 983.23 994.50 966.94 986.13 0 +0.71(+0.07%)
Apr 19, 2013 978.88 999.07 964.94 985.42 0 +9.38(+0.96%)
Apr 18, 2013 985.52 995.60 967.50 976.04 0 -2.90(-0.30%)
Apr 17, 2013 989.69 998.07 968.87 978.94 0 -21.46(-2.15%)
Apr 16, 2013 993.86 1010 984.39 1000 0 +14.17(+1.44%)
Apr 15, 2013 1006 1014 980.57 986.23 0 -29.70(-2.92%)
Apr 12, 2013 1019 1027 1004 1016 0 -5.12(-0.50%)
Apr 11, 2013 1016 1028 1006 1021 0 +0.57(+0.06%)
Apr 10, 2013 998.44 1026 995.38 1020 0 +24.17(+2.43%)
Apr 09, 2013 990.46 1007 983.61 996.31 0 -1.50(-0.15%)
Apr 08, 2013 993.19 1006 982.04 997.81 0 +7.29(+0.74%)
Apr 05, 2013 973.25 996.38 966.54 990.52 0 -8.80(-0.88%)
Apr 04, 2013 991.09 1007 981.29 999.32 0 +6.74(+0.68%)
Apr 03, 2013 1003 1015 986.84 992.58 0 -11.80(-1.17%)
Apr 02, 2013 1012 1018 996.97 1004 0 -0.72(-0.07%)
Apr 01, 2013 1021 1027 995.69 1005 0 -16.87(-1.65%)
Mar 28, 2013 1022 1022 1022 0 -7.12(-0.69%)
Mar 27, 2013 1020 1036 1011 1029 0 +1.57(+0.15%)
Mar 26, 2013 1023 1036 1015 1028 0 +4.93(+0.48%)
Mar 25, 2013 1024 1036 1013 1023 0 +9.80(+0.97%)
Mar 22, 2013 1019 1025 1007 1013 0 -3.66(-0.36%)
Mar 21, 2013 1018 1031 1008 1016 0 -10.61(-1.03%)
Mar 20, 2013 1022 1033 1015 1027 0 +11.31(+1.11%)
Mar 19, 2013 1021 1031 1004 1016 0 -4.89(-0.48%)
Mar 18, 2013 1006 1028 1001 1021 0 +2.91(+0.29%)
Mar 15, 2013 1020 1031 1008 1018 0 -8.74(-0.85%)
Mar 14, 2013 1023 1033 1012 1026 0 +3.25(+0.32%)
Mar 13, 2013 1025 1033 1013 1023 0 -7.06(-0.69%)
Mar 12, 2013 1028 1038 1014 1030 0 -3.92(-0.38%)
Mar 11, 2013 1026 1041 1018 1034 0 +14.51(+1.42%)
Mar 08, 2013 1015 1027 1004 1020 0 +10.48(+1.04%)
Mar 07, 2013 1009 1025 997.60 1009 0 +3.38(+0.34%)
Mar 06, 2013 1003 1018 991.91 1006 0 +1.46(+0.15%)
Mar 05, 2013 991.19 1012 987.81 1004 0 +24.36(+2.49%)
Mar 04, 2013 976.26 991.03 967.50 980.01 0 -5.47(-0.55%)
Mar 01, 2013 978.98 992.63 968.06 985.48 0 +0.36(+0.04%)
Feb 28, 2013 990.80 1001 976.31 985.12 0 +1.48(+0.15%)
Feb 27, 2013 974.90 994.18 968.93 983.64 0 +7.01(+0.72%)
Feb 26, 2013 980.93 987.70 965.26 976.63 0 -24.66(-2.46%)
Feb 22, 2013 989.20 1015 984.22 1001 0 +38.60(+4.01%)
Feb 21, 2013 963.43 974.06 949.26 962.69 0 -5.53(-0.57%)
Feb 20, 2013 993.08 999.52 963.89 968.22 0 -3.37(-0.35%)
Feb 15, 2013 971.59 971.59 971.59 0 -0.59(-0.06%)
Feb 14, 2013 964.82 983.59 961.08 972.18 0 +7.20(+0.75%)
Feb 13, 2013 964.85 979.23 950.28 964.98 0 -3.27(-0.34%)
Feb 12, 2013 963.61 975.67 953.00 968.25 0 +2.60(+0.27%)
Feb 11, 2013 965.31 976.18 956.57 965.66 0 -1.36(-0.14%)
Feb 08, 2013 959.57 975.43 953.80 967.02 0 +6.26(+0.65%)
Feb 07, 2013 969.80 973.96 947.63 960.76 0 -7.79(-0.80%)
Feb 06, 2013 950.65 980.48 939.59 968.56 0 +12.23(+1.28%)
Feb 04, 2013 958.28 970.83 947.45 956.33 0 -11.40(-1.18%)
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.