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, 2017 2013 2033 1991 2006 0 -5.14(-0.26%)
Jul 28, 2017 2003 2029 1982 2011 0 +9.43(+0.47%)
Jul 27, 2017 2028 2046 1966 2001 0 -19.54(-0.97%)
Jul 26, 2017 2036 2051 2007 2021 0 -1.99(-0.10%)
Jul 25, 2017 2044 2051 2008 2023 0 -40.70(-1.97%)
Jul 24, 2017 2044 2077 2026 2064 0 +20.44(+1.00%)
Jul 21, 2017 2045 2060 2024 2043 0 -7.81(-0.38%)
Jul 20, 2017 2056 2068 2020 2051 0 -16.34(-0.79%)
Jul 19, 2017 2065 2084 2052 2067 0 +4.00(+0.19%)
Jul 18, 2017 2047 2073 2033 2063 0 +12.35(+0.60%)
Jul 17, 2017 2069 2078 2039 2051 0 -17.58(-0.85%)
Jul 14, 2017 2059 2083 2043 2069 0 +23.51(+1.15%)
Jul 13, 2017 2055 2064 2028 2045 0 -13.86(-0.67%)
Jul 12, 2017 2037 2077 2021 2059 0 +40.13(+1.99%)
Jul 11, 2017 2004 2030 1986 2019 0 +11.34(+0.56%)
Jul 10, 2017 1993 2020 1977 2007 0 +13.52(+0.68%)
Jul 07, 2017 1981 2011 1963 1994 0 +18.66(+0.94%)
Jul 06, 2017 1994 2007 1961 1975 0 -37.91(-1.88%)
Jul 05, 2017 2012 2036 1991 2013 0 +0.53(+0.03%)
Jul 03, 2017 2027 2044 2002 2013 0 -10.62(-0.52%)
Jun 30, 2017 2030 2047 2008 2023 0 +10.98(+0.55%)
Jun 29, 2017 2059 2063 1991 2012 0 -55.84(-2.70%)
Jun 28, 2017 2053 2083 2029 2068 0 +15.07(+0.73%)
Jun 27, 2017 2051 2096 2023 2053 0 +1.88(+0.09%)
Jun 26, 2017 2063 2087 2031 2051 0 +1.47(+0.07%)
Jun 23, 2017 2044 2070 2033 2050 0 +6.50(+0.32%)
Jun 22, 2017 2025 2053 2006 2043 0 +7.55(+0.37%)
Jun 21, 2017 2032 2050 2020 2036 0 +21.36(+1.06%)
Jun 20, 2017 2032 2046 2008 2014 0 -27.02(-1.32%)
Jun 19, 2017 2028 2052 2017 2041 0 +27.42(+1.36%)
Jun 16, 2017 2001 2029 1990 2014 0 +12.51(+0.63%)
Jun 15, 2017 1981 2010 1967 2001 0 -3.40(-0.17%)
Jun 14, 2017 2027 2039 1981 2005 0 -18.04(-0.89%)
Jun 13, 2017 2013 2042 1987 2023 0 +32.41(+1.63%)
Jun 12, 2017 2012 2020 1951 1990 0 -44.97(-2.21%)
Jun 09, 2017 2079 2100 2005 2035 0 -49.28(-2.36%)
Jun 08, 2017 2067 2089 2050 2085 0 +23.33(+1.13%)
Jun 07, 2017 2065 2081 2043 2061 0 +9.40(+0.46%)
Jun 06, 2017 2038 2064 2026 2052 0 +17.68(+0.87%)
Jun 05, 2017 2036 2058 2017 2034 0 -0.91(-0.04%)
Jun 02, 2017 2024 2047 2013 2035 0 +13.94(+0.69%)
Jun 01, 2017 1997 2028 1986 2021 0 +33.73(+1.70%)
May 31, 2017 1995 2006 1964 1987 0 -12.73(-0.64%)
May 30, 2017 1994 2014 1984 2000 0 -2.67(-0.13%)
May 26, 2017 2005 2013 1985 2003 0 -6.16(-0.31%)
May 25, 2017 1998 2023 1986 2009 0 +24.77(+1.25%)
May 24, 2017 1970 1996 1958 1984 0 +20.53(+1.05%)
May 23, 2017 1979 1987 1947 1964 0 -5.81(-0.29%)
May 22, 2017 1946 1978 1936 1970 0 +30.90(+1.59%)
May 19, 2017 1936 1953 1921 1939 0 +19.92(+1.04%)
May 18, 2017 1910 1936 1889 1919 0 +5.21(+0.27%)
May 17, 2017 1951 1959 1905 1914 0 -61.19(-3.10%)
May 16, 2017 1970 1984 1950 1975 0 +16.81(+0.86%)
May 15, 2017 1947 1970 1939 1958 0 +21.56(+1.11%)
May 12, 2017 1927 1950 1913 1936 0 +8.29(+0.43%)
May 11, 2017 1930 1946 1907 1928 0 -8.28(-0.43%)
May 10, 2017 1920 1953 1912 1936 0 +23.60(+1.23%)
May 09, 2017 1921 1933 1896 1913 0 +10.47(+0.55%)
May 08, 2017 1908 1933 1882 1902 0 -15.52(-0.81%)
May 05, 2017 1887 1930 1871 1918 0 +62.30(+3.36%)
May 04, 2017 1840 1868 1824 1855 0 +21.26(+1.16%)
May 03, 2017 1826 1844 1815 1834 0 -3.73(-0.20%)
May 02, 2017 1841 1853 1819 1838 0 +9.11(+0.50%)
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.