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 (%)
Sep 27, 2013 1045 1054 1031 1041 0 -6.51(-0.62%)
Sep 26, 2013 1040 1057 1036 1047 0 +5.72(+0.55%)
Sep 25, 2013 1041 1051 1034 1041 0 +0.76(+0.07%)
Sep 24, 2013 1033 1049 1026 1041 0 +3.98(+0.38%)
Sep 23, 2013 1011 1053 1028 1037 0 -9.37(-0.90%)
Sep 20, 2013 1020 1062 1040 1046 0 -7.92(-0.75%)
Sep 19, 2013 1022 1068 1041 1054 0 -0.19(-0.02%)
Sep 18, 2013 1013 1061 1034 1054 0 +11.22(+1.08%)
Sep 17, 2013 1006 1050 1031 1043 0 +3.84(+0.37%)
Sep 16, 2013 1048 1055 1035 1039 0 -0.54(-0.05%)
Sep 13, 2013 1036 1049 1026 1040 0 +4.96(+0.48%)
Sep 12, 2013 1042 1053 1026 1035 0 -15.15(-1.44%)
Sep 11, 2013 1045 1063 1037 1050 0 -3.16(-0.30%)
Sep 10, 2013 1045 1060 1037 1053 0 +11.12(+1.07%)
Sep 09, 2013 1032 1050 1026 1042 0 +10.83(+1.05%)
Sep 06, 2013 1041 1047 1020 1031 0 -8.25(-0.79%)
Sep 05, 2013 1033 1050 1028 1039 0 +6.23(+0.60%)
Sep 04, 2013 1027 1042 1021 1033 0 +6.81(+0.66%)
Sep 03, 2013 1030 1043 1017 1026 0 +7.77(+0.76%)
Aug 30, 2013 1018 1018 1018 0 -8.46(-0.82%)
Aug 29, 2013 1014 1036 1013 1027 0 +9.69(+0.95%)
Aug 28, 2013 1012 1031 1009 1017 0 -0.02(-0.00%)
Aug 27, 2013 1032 1043 1010 1017 0 -29.30(-2.80%)
Aug 26, 2013 1054 1064 1042 1047 0 -3.79(-0.36%)
Aug 23, 2013 1047 1059 1031 1050 0 +7.64(+0.73%)
Aug 22, 2013 1044 1056 1030 1043 0 +4.38(+0.42%)
Aug 21, 2013 1049 1056 1032 1038 0 -14.56(-1.38%)
Aug 20, 2013 1048 1064 1042 1053 0 +7.08(+0.68%)
Aug 19, 2013 1052 1063 1042 1046 0 -11.37(-1.08%)
Aug 16, 2013 1053 1071 1049 1057 0 +5.12(+0.49%)
Aug 15, 2013 1053 1062 1038 1052 0 -8.13(-0.77%)
Aug 14, 2013 1071 1081 1052 1060 0 -9.14(-0.85%)
Aug 13, 2013 1054 1078 1051 1069 0 +13.60(+1.29%)
Aug 12, 2013 1044 1065 1038 1056 0 +7.60(+0.73%)
Aug 09, 2013 1042 1066 1030 1048 0 +10.19(+0.98%)
Aug 08, 2013 1034 1046 1025 1038 0 +4.44(+0.43%)
Aug 07, 2013 1032 1043 1022 1034 0 -8.05(-0.77%)
Aug 06, 2013 1043 1055 1029 1042 0 -5.91(-0.56%)
Aug 05, 2013 1041 1054 1033 1047 0 +5.20(+0.50%)
Aug 02, 2013 1040 1053 1029 1042 0 -6.37(-0.61%)
Aug 01, 2013 1036 1058 1028 1049 0 +19.23(+1.87%)
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%)
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.