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 (%)
May 31, 2019 2516 2566 2510 2545 0 +0.30(+0.01%)
May 30, 2019 2533 2559 2517 2545 0 +15.58(+0.62%)
May 29, 2019 2548 2574 2504 2529 0 -42.43(-1.65%)
May 28, 2019 2577 2605 2552 2571 0 -6.89(-0.27%)
May 24, 2019 2575 2601 2556 2578 0 +12.36(+0.48%)
May 23, 2019 2577 2596 2537 2566 0 -67.00(-2.54%)
May 22, 2019 2616 2670 2608 2633 0 -4.61(-0.17%)
May 21, 2019 2615 2653 2590 2638 0 +21.72(+0.83%)
May 20, 2019 2633 2653 2597 2616 0 -60.19(-2.25%)
May 17, 2019 2713 2744 2666 2676 0 -54.57(-2.00%)
May 16, 2019 2711 2764 2685 2731 0 +50.34(+1.88%)
May 15, 2019 2650 2700 2642 2680 0 +20.66(+0.78%)
May 14, 2019 2636 2683 2617 2660 0 +51.26(+1.97%)
May 13, 2019 2659 2673 2592 2608 0 -125.32(-4.58%)
May 10, 2019 2722 2756 2685 2734 0 -4.18(-0.15%)
May 09, 2019 2734 2768 2689 2738 0 -34.16(-1.23%)
May 08, 2019 2765 2799 2742 2772 0 +0.12(+0.00%)
May 07, 2019 2788 2814 2734 2772 0 -49.62(-1.76%)
May 06, 2019 2745 2830 2728 2822 0 +3.70(+0.13%)
May 03, 2019 2827 2883 2785 2818 0 +51.64(+1.87%)
May 02, 2019 2770 2808 2733 2766 0 +0.03(+0.00%)
May 01, 2019 2823 2847 2754 2766 0 -32.92(-1.18%)
Apr 30, 2019 2857 2878 2777 2799 0 -91.54(-3.17%)
Apr 29, 2019 2898 2933 2858 2891 0 -23.38(-0.80%)
Apr 26, 2019 2900 2938 2872 2914 0 +7.52(+0.26%)
Apr 25, 2019 2947 2955 2867 2906 0 -45.39(-1.54%)
Apr 24, 2019 2950 2990 2926 2952 0 +1.66(+0.06%)
Apr 23, 2019 2930 2970 2907 2950 0 +23.72(+0.81%)
Apr 22, 2019 2905 2942 2886 2927 0 +13.90(+0.48%)
Apr 18, 2019 2904 2925 2876 2913 0 +9.10(+0.31%)
Apr 17, 2019 2922 2937 2879 2904 0 -0.92(-0.03%)
Apr 16, 2019 2891 2918 2879 2904 0 +25.41(+0.88%)
Apr 15, 2019 2883 2902 2859 2879 0 +22.04(+0.77%)
Apr 12, 2019 2830 2866 2815 2857 0 +42.13(+1.50%)
Apr 11, 2019 2806 2827 2789 2815 0 +2.48(+0.09%)
Apr 10, 2019 2774 2826 2769 2812 0 +49.54(+1.79%)
Apr 09, 2019 2778 2795 2755 2763 0 -16.97(-0.61%)
Apr 08, 2019 2753 2789 2726 2780 0 +21.85(+0.79%)
Apr 05, 2019 2740 2777 2731 2758 0 +25.85(+0.95%)
Apr 04, 2019 2751 2767 2707 2732 0 -16.30(-0.59%)
Apr 03, 2019 2743 2778 2728 2748 0 +33.60(+1.24%)
Apr 02, 2019 2706 2727 2682 2715 0 +10.55(+0.39%)
Apr 01, 2019 2696 2726 2671 2704 0 +36.92(+1.38%)
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%)
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.