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, 2010 1410 1428 1390 1407 0 -25.63(-1.79%)
Nov 29, 2010 1447 1456 1412 1433 0 -5.94(-0.41%)
Nov 26, 2010 1441 1455 1426 1439 0 -13.21(-0.91%)
Nov 24, 2010 1437 1452 1452 1452 0 +24.92(+1.75%)
Nov 23, 2010 1431 1442 1409 1427 0 -15.10(-1.05%)
Nov 22, 2010 1428 1452 1417 1442 0 +19.37(+1.36%)
Nov 19, 2010 1418 1431 1405 1423 0 +6.71(+0.47%)
Nov 18, 2010 1410 1432 1396 1416 0 +29.15(+2.10%)
Nov 17, 2010 1381 1402 1373 1387 0 +6.48(+0.47%)
Nov 16, 2010 1400 1408 1364 1381 0 -27.94(-1.98%)
Nov 15, 2010 1426 1435 1403 1409 0 -12.24(-0.86%)
Nov 12, 2010 1437 1451 1409 1421 0 -31.92(-2.20%)
Nov 11, 2010 1450 1463 1424 1453 0 -11.35(-0.78%)
Nov 10, 2010 1462 1480 1439 1464 0 -5.49(-0.37%)
Nov 09, 2010 1456 1508 1439 1470 0 +20.33(+1.40%)
Nov 08, 2010 1441 1463 1425 1449 0 -5.68(-0.39%)
Nov 05, 2010 1458 1470 1437 1455 0 -6.56(-0.45%)
Nov 04, 2010 1456 1478 1440 1462 0 +22.77(+1.58%)
Nov 03, 2010 1433 1446 1412 1439 0 +5.07(+0.35%)
Nov 02, 2010 1419 1443 1414 1434 0 +22.02(+1.56%)
Nov 01, 2010 1419 1434 1401 1412 0 -2.78(-0.20%)
Oct 29, 2010 1402 1426 1391 1414 0 +4.91(+0.35%)
Oct 28, 2010 1419 1434 1391 1410 0 +0.11(+0.01%)
Oct 27, 2010 1387 1422 1375 1409 0 -32.74(-2.27%)
Oct 25, 2010 1440 1459 1432 1442 0 +20.35(+1.43%)
Oct 22, 2010 1411 1433 1401 1422 0 +13.26(+0.94%)
Oct 21, 2010 1413 1425 1388 1409 0 -1.75(-0.12%)
Oct 20, 2010 1401 1423 1390 1410 0 +12.39(+0.89%)
Oct 19, 2010 1405 1423 1380 1398 0 -33.43(-2.34%)
Oct 18, 2010 1427 1439 1414 1431 0 -1.70(-0.12%)
Oct 15, 2010 1437 1451 1411 1433 0 +6.49(+0.45%)
Oct 14, 2010 1419 1441 1407 1427 0 +9.92(+0.70%)
Oct 13, 2010 1411 1432 1398 1417 0 +15.86(+1.13%)
Oct 12, 2010 1389 1411 1371 1401 0 +66.35(+4.97%)
Oct 11, 2010 1331 1350 1318 1334 0 +3.98(+0.30%)
Oct 08, 2010 1322 1340 1306 1330 0 +11.77(+0.89%)
Oct 07, 2010 1333 1344 1300 1319 0 -27.12(-2.02%)
Oct 06, 2010 1368 1379 1333 1346 0 -19.07(-1.40%)
Oct 05, 2010 1342 1371 1331 1365 0 +36.74(+2.77%)
Oct 04, 2010 1339 1349 1313 1328 0 -29.02(-2.14%)
Oct 01, 2010 1360 1371 1343 1357 0 +6.80(+0.50%)
Sep 30, 2010 1351 1374 1329 1350 0 -64.61(-4.57%)
Sep 29, 2010 1331 1435 1382 1415 0 +43.35(+3.16%)
Sep 28, 2010 1304 1379 1340 1372 0 +17.15(+1.27%)
Sep 27, 2010 1303 1371 1345 1354 0 -7.36(-0.54%)
Sep 24, 2010 1289 1369 1335 1362 0 +30.52(+2.29%)
Sep 23, 2010 1264 1352 1317 1331 0 -3.18(-0.24%)
Sep 22, 2010 1282 1355 1323 1334 0 -7.88(-0.59%)
Sep 21, 2010 1283 1361 1323 1342 0 +5.90(+0.44%)
Sep 20, 2010 1262 1341 1306 1336 0 +22.93(+1.75%)
Sep 17, 2010 1256 1329 1302 1314 0 -13.06(-0.98%)
Sep 15, 2010 1249 1333 1298 1327 0 +9.22(+0.70%)
Sep 14, 2010 1249 1331 1298 1317 0 +4.93(+0.38%)
Sep 13, 2010 1238 1322 1292 1312 0 +28.72(+2.24%)
Sep 10, 2010 1229 1300 1271 1284 0 -3.43(-0.27%)
Sep 09, 2010 1236 1304 1275 1287 0 +17.60(+1.39%)
Sep 08, 2010 1196 1279 1244 1270 0 +11.64(+0.93%)
Sep 07, 2010 1203 1275 1252 1258 0 -15.85(-1.24%)
Sep 03, 2010 1199 1279 1254 1274 0 +30.30(+2.44%)
Sep 02, 2010 1173 1250 1222 1243 0 +15.74(+1.28%)
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.