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 (%)
Jul 31, 2013 1037 1046 1021 1029 0 -2.03(-0.20%)
Jul 30, 2013 1028 1040 1022 1031 0 +11.36(+1.11%)
Jul 29, 2013 1023 1034 1006 1020 0 -3.62(-0.35%)
Jul 26, 2013 1022 1034 1013 1024 0 -2.54(-0.25%)
Jul 25, 2013 1016 1034 1009 1026 0 +17.02(+1.69%)
Jul 24, 2013 1020 1028 1004 1009 0 -7.84(-0.77%)
Jul 23, 2013 1022 1033 1010 1017 0 +3.42(+0.34%)
Jul 22, 2013 1007 1021 999.84 1014 0 +7.07(+0.70%)
Jul 19, 2013 1002 1020 992.43 1007 0 +3.96(+0.39%)
Jul 18, 2013 1004 1015 991.57 1003 0 -2.90(-0.29%)
Jul 17, 2013 1009 1017 996.76 1006 0 -6.45(-0.64%)
Jul 16, 2013 1007 1019 999.47 1012 0 +5.77(+0.57%)
Jul 15, 2013 998.72 1011 995.31 1006 0 +7.91(+0.79%)
Jul 12, 2013 989.11 1004 984.24 998.30 0 +4.02(+0.40%)
Jul 11, 2013 989.46 1004 980.99 994.28 0 +17.33(+1.77%)
Jul 10, 2013 968.74 985.68 962.88 976.95 0 +7.45(+0.77%)
Jul 09, 2013 967.15 978.77 954.28 969.50 0 +6.40(+0.66%)
Jul 08, 2013 972.11 979.46 957.77 963.09 0 -10.86(-1.11%)
Jul 05, 2013 968.68 979.67 958.23 973.95 0 +12.97(+1.35%)
Jul 03, 2013 960.99 960.99 960.99 0 +1.45(+0.15%)
Jul 02, 2013 961.24 976.78 951.89 959.53 0 -6.04(-0.63%)
Jul 01, 2013 958.75 974.79 951.76 965.57 0 +23.21(+2.46%)
Jun 28, 2013 939.46 954.72 929.87 942.36 0 +20.48(+2.22%)
Jun 26, 2013 926.23 934.23 913.28 921.87 0 -0.38(-0.04%)
Jun 25, 2013 918.15 930.89 906.22 922.26 0 +8.78(+0.96%)
Jun 24, 2013 925.03 934.28 907.18 913.48 0 -25.73(-2.74%)
Jun 21, 2013 941.33 950.11 927.45 939.20 0 -2.24(-0.24%)
Jun 20, 2013 951.70 958.79 931.73 941.44 0 -29.22(-3.01%)
Jun 19, 2013 982.46 988.47 966.01 970.66 0 -13.60(-1.38%)
Jun 18, 2013 977.61 992.26 973.14 984.25 0 +8.41(+0.86%)
Jun 17, 2013 980.01 990.00 969.28 975.84 0 +0.41(+0.04%)
Jun 14, 2013 978.56 987.03 965.37 975.43 0 -7.81(-0.79%)
Jun 13, 2013 971.29 987.95 963.92 983.24 0 +9.54(+0.98%)
Jun 12, 2013 992.39 997.61 967.62 973.70 0 -10.89(-1.11%)
Jun 11, 2013 984.51 998.29 973.67 984.59 0 -7.28(-0.73%)
Jun 10, 2013 988.44 999.99 979.60 991.87 0 +2.63(+0.27%)
Jun 07, 2013 984.39 995.82 972.88 989.24 0 +4.23(+0.43%)
Jun 06, 2013 978.11 992.12 969.46 985.01 0 +11.57(+1.19%)
Jun 05, 2013 977.20 988.87 965.70 973.44 0 -16.35(-1.65%)
Jun 04, 2013 991.61 1005 977.81 989.79 0 -7.75(-0.78%)
Jun 03, 2013 997.70 1008 978.26 997.54 0 +0.84(+0.08%)
May 31, 2013 1003 1016 993.34 996.71 0 -9.76(-0.97%)
May 30, 2013 988.89 1013 984.73 1006 0 +11.98(+1.20%)
May 29, 2013 984.89 1005 975.65 994.49 0 +3.74(+0.38%)
May 28, 2013 984.93 1002 977.59 990.76 0 +15.00(+1.54%)
May 24, 2013 975.76 975.76 975.76 0 -1.20(-0.12%)
May 23, 2013 967.47 987.50 959.98 976.96 0 +1.04(+0.11%)
May 22, 2013 990.83 1004 969.00 975.92 0 -10.00(-1.01%)
May 21, 2013 983.42 994.23 975.58 985.92 0 +2.76(+0.28%)
May 20, 2013 976.51 991.05 971.18 983.16 0 +4.49(+0.46%)
May 17, 2013 976.64 986.09 965.44 978.68 0 -26.06(-2.59%)
May 16, 2013 1006 1016 994.70 1005 0 -2.27(-0.23%)
May 15, 2013 1003 1013 996.36 1007 0 +7.71(+0.77%)
May 13, 2013 994.72 1007 987.98 999.30 0 +4.18(+0.42%)
May 10, 2013 999.79 1014 983.70 995.12 0 -15.84(-1.57%)
May 09, 2013 1009 1023 999.65 1011 0 -5.42(-0.53%)
May 08, 2013 1004 1024 996.91 1016 0 +12.90(+1.29%)
May 07, 2013 1007 1021 990.24 1003 0 -34.33(-3.31%)
May 06, 2013 1029 1046 1022 1038 0 +8.48(+0.82%)
May 03, 2013 1020 1038 1012 1029 0 +17.99(+1.78%)
May 02, 2013 1007 1022 992.57 1011 0 -14.46(-1.41%)
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.