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 29, 2020 3343 3383 3298 3360 0 +50.47(+1.52%)
May 28, 2020 3320 3380 3280 3310 0 +13.00(+0.39%)
May 27, 2020 3275 3313 3209 3297 0 +10.56(+0.32%)
May 26, 2020 3299 3343 3240 3286 0 +59.09(+1.83%)
May 22, 2020 3223 3258 3185 3227 0 +11.42(+0.36%)
May 21, 2020 3211 3263 3179 3216 0 -13.91(-0.43%)
May 20, 2020 3228 3257 3202 3230 0 +50.14(+1.58%)
May 19, 2020 3159 3233 3143 3180 0 +23.72(+0.75%)
May 18, 2020 3111 3184 3083 3156 0 +131.64(+4.35%)
May 15, 2020 3006 3053 2977 3024 0 -6.21(-0.20%)
May 14, 2020 2975 3045 2937 3030 0 -15.63(-0.51%)
May 13, 2020 3126 3148 3006 3046 0 -56.09(-1.81%)
May 12, 2020 3175 3199 3090 3102 0 -26.92(-0.86%)
May 11, 2020 3119 3178 3104 3129 0 -40.46(-1.28%)
May 08, 2020 3128 3200 3097 3170 0 +60.06(+1.93%)
May 07, 2020 3090 3139 3056 3110 0 +58.19(+1.91%)
May 06, 2020 3057 3097 3032 3051 0 +9.00(+0.30%)
May 05, 2020 3016 3086 2991 3042 0 +48.73(+1.63%)
May 04, 2020 2960 3014 2920 2994 0 +41.57(+1.41%)
May 01, 2020 2968 2995 2915 2952 0 -73.43(-2.43%)
Apr 30, 2020 3051 3095 2990 3025 0 -105.87(-3.38%)
Apr 29, 2020 3052 3171 3018 3131 0 +143.06(+4.79%)
Apr 28, 2020 3045 3072 2970 2988 0 +15.35(+0.52%)
Apr 27, 2020 2909 2999 2900 2973 0 +89.00(+3.09%)
Apr 24, 2020 2849 2899 2821 2884 0 +45.75(+1.61%)
Apr 23, 2020 2844 2897 2823 2838 0 +9.17(+0.32%)
Apr 22, 2020 2817 2848 2776 2829 0 +82.07(+2.99%)
Apr 21, 2020 2808 2825 2716 2747 0 -94.26(-3.32%)
Apr 20, 2020 2847 2904 2827 2841 0 -30.51(-1.06%)
Apr 17, 2020 2870 2910 2829 2872 0 +46.65(+1.65%)
Apr 16, 2020 2791 2833 2755 2825 0 +56.18(+2.03%)
Apr 15, 2020 2788 2813 2738 2769 0 -70.94(-2.50%)
Apr 14, 2020 2809 2869 2777 2840 0 +95.97(+3.50%)
Apr 13, 2020 2761 2777 2698 2744 0 -18.96(-0.69%)
Apr 09, 2020 2787 2814 2734 2763 0 +9.99(+0.36%)
Apr 08, 2020 2721 2773 2689 2753 0 +64.70(+2.41%)
Apr 07, 2020 2749 2774 2674 2688 0 +2.26(+0.08%)
Apr 06, 2020 2614 2709 2595 2686 0 +164.31(+6.52%)
Apr 03, 2020 2523 2567 2478 2522 0 +0.76(+0.03%)
Apr 02, 2020 2517 2565 2471 2521 0 +7.03(+0.28%)
Apr 01, 2020 2531 2578 2489 2514 0 -74.32(-2.87%)
Mar 31, 2020 2640 2677 2565 2588 0 -69.87(-2.63%)
Mar 30, 2020 2631 2697 2575 2658 0 +57.91(+2.23%)
Mar 27, 2020 2627 2674 2541 2600 0 -109.79(-4.05%)
Mar 26, 2020 2601 2718 2583 2710 0 +114.89(+4.43%)
Mar 25, 2020 2542 2678 2488 2595 0 +54.24(+2.13%)
Mar 24, 2020 2498 2563 2409 2541 0 +160.26(+6.73%)
Mar 23, 2020 2418 2468 2282 2380 0 -28.81(-1.20%)
Mar 20, 2020 2494 2595 2372 2409 0 -55.58(-2.25%)
Mar 19, 2020 2362 2522 2286 2465 0 +108.00(+4.58%)
Mar 18, 2020 2262 2427 2196 2357 0 -44.53(-1.85%)
Mar 17, 2020 2326 2460 2261 2401 0 +108.84(+4.75%)
Mar 16, 2020 2230 2409 2164 2293 0 -236.69(-9.36%)
Mar 13, 2020 2468 2551 2351 2529 0 +193.60(+8.29%)
Mar 12, 2020 2387 2463 2248 2336 0 -245.94(-9.53%)
Mar 11, 2020 2609 2663 2529 2582 0 -103.38(-3.85%)
Mar 10, 2020 2657 2716 2567 2685 0 +124.14(+4.85%)
Mar 09, 2020 2574 2649 2499 2561 0 -223.48(-8.03%)
Mar 06, 2020 2750 2814 2718 2784 0 -44.86(-1.59%)
Mar 05, 2020 2843 2890 2789 2829 0 -87.08(-2.99%)
Mar 04, 2020 2861 2922 2815 2916 0 +98.32(+3.49%)
Mar 03, 2020 2894 2944 2789 2818 0 -86.40(-2.97%)
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.