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 (%)
Nov 30, 2017 2207 2228 2176 2199 0 +4.86(+0.22%)
Nov 29, 2017 2238 2245 2159 2194 0 -39.72(-1.78%)
Nov 28, 2017 2227 2245 2205 2234 0 +14.57(+0.66%)
Nov 27, 2017 2228 2241 2203 2219 0 -15.66(-0.70%)
Nov 24, 2017 2230 2246 2218 2235 0 +12.02(+0.54%)
Nov 22, 2017 2223 2240 2199 2223 0 +0.66(+0.03%)
Nov 21, 2017 2202 2234 2194 2222 0 +29.58(+1.35%)
Nov 20, 2017 2183 2209 2171 2192 0 +14.04(+0.64%)
Nov 17, 2017 2165 2198 2153 2178 0 +11.61(+0.54%)
Nov 16, 2017 2127 2173 2121 2167 0 +56.10(+2.66%)
Nov 15, 2017 2116 2130 2083 2111 0 -17.23(-0.81%)
Nov 14, 2017 2131 2145 2107 2128 0 -7.86(-0.37%)
Nov 13, 2017 2125 2151 2107 2136 0 -5.01(-0.23%)
Nov 10, 2017 2124 2155 2104 2141 0 +12.62(+0.59%)
Nov 09, 2017 2121 2148 2095 2128 0 -18.29(-0.85%)
Nov 08, 2017 2155 2174 2127 2146 0 -3.73(-0.17%)
Nov 07, 2017 2158 2189 2117 2150 0 -25.69(-1.18%)
Nov 06, 2017 2158 2194 2136 2176 0 +17.64(+0.82%)
Nov 03, 2017 2121 2174 2103 2158 0 +53.24(+2.53%)
Nov 02, 2017 2097 2132 2077 2105 0 +9.03(+0.43%)
Nov 01, 2017 2127 2147 2082 2096 0 -22.52(-1.06%)
Oct 31, 2017 2094 2146 2079 2119 0 +54.71(+2.65%)
Oct 30, 2017 2058 2085 2042 2064 0 +6.63(+0.32%)
Oct 27, 2017 2057 2077 2024 2057 0 -18.07(-0.87%)
Oct 26, 2017 2075 2101 2052 2075 0 -6.77(-0.33%)
Oct 25, 2017 2108 2129 2059 2082 0 -14.58(-0.70%)
Oct 24, 2017 2098 2114 2080 2097 0 -19.91(-0.94%)
Oct 23, 2017 2117 2135 2100 2116 0 -3.22(-0.15%)
Oct 20, 2017 2128 2141 2103 2120 0 -3.16(-0.15%)
Oct 19, 2017 2116 2133 2090 2123 0 -1.79(-0.08%)
Oct 18, 2017 2125 2141 2106 2125 0 +6.35(+0.30%)
Oct 17, 2017 2112 2134 2097 2118 0 +6.46(+0.31%)
Oct 16, 2017 2113 2121 2096 2112 0 +5.07(+0.24%)
Oct 13, 2017 2113 2121 2091 2107 0 +7.53(+0.36%)
Oct 12, 2017 2093 2121 2076 2099 0 +5.91(+0.28%)
Oct 11, 2017 2090 2107 2071 2093 0 +7.41(+0.36%)
Oct 10, 2017 2103 2111 2071 2086 0 -8.12(-0.39%)
Oct 09, 2017 2091 2114 2078 2094 0 +4.16(+0.20%)
Oct 06, 2017 2080 2103 2070 2090 0 -7.52(-0.36%)
Oct 05, 2017 2102 2118 2080 2097 0 +1.01(+0.05%)
Oct 04, 2017 2093 2110 2082 2096 0 +1.83(+0.09%)
Oct 03, 2017 2086 2105 2072 2095 0 +10.90(+0.52%)
Oct 02, 2017 2086 2111 2066 2084 0 -2.67(-0.13%)
Sep 29, 2017 2078 2109 2055 2086 0 +10.40(+0.50%)
Sep 28, 2017 2059 2094 2045 2076 0 +6.95(+0.34%)
Sep 27, 2017 2049 2081 2037 2069 0 +24.46(+1.20%)
Sep 26, 2017 2054 2072 2032 2045 0 -0.31(-0.02%)
Sep 25, 2017 2085 2088 2033 2045 0 -56.95(-2.71%)
Sep 22, 2017 2099 2121 2081 2102 0 -0.32(-0.02%)
Sep 21, 2017 2114 2132 2086 2102 0 -14.05(-0.66%)
Sep 20, 2017 2139 2151 2097 2116 0 -17.52(-0.82%)
Sep 19, 2017 2128 2159 2113 2134 0 +12.41(+0.59%)
Sep 18, 2017 2102 2133 2078 2121 0 +47.93(+2.31%)
Sep 15, 2017 2068 2085 2056 2073 0 +7.65(+0.37%)
Sep 14, 2017 2061 2077 2047 2066 0 +3.74(+0.18%)
Sep 13, 2017 2053 2073 2039 2062 0 +4.94(+0.24%)
Sep 12, 2017 2067 2081 2042 2057 0 -0.96(-0.05%)
Sep 11, 2017 2043 2070 2024 2058 0 +53.92(+2.69%)
Sep 08, 2017 2017 2027 1995 2004 0 -13.81(-0.68%)
Sep 07, 2017 2020 2036 1996 2018 0 +10.95(+0.55%)
Sep 06, 2017 2012 2037 1991 2007 0 +14.50(+0.73%)
Sep 05, 2017 2007 2026 1968 1992 0 -14.41(-0.72%)
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.