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 28, 2014 1272 1281 1250 1259 0 -1.21(-0.10%)
Nov 26, 2014 1260 1260 1260 1260 0 +3.91(+0.31%)
Nov 25, 2014 1263 1274 1244 1256 0 -4.95(-0.39%)
Nov 24, 2014 1256 1270 1245 1261 0 +6.79(+0.54%)
Nov 21, 2014 1271 1290 1248 1254 0 -10.74(-0.85%)
Nov 20, 2014 1249 1270 1244 1265 0 +18.91(+1.52%)
Nov 19, 2014 1263 1269 1237 1246 0 -10.62(-0.85%)
Nov 18, 2014 1252 1269 1246 1257 0 +4.65(+0.37%)
Nov 17, 2014 1254 1264 1241 1252 0 -4.45(-0.35%)
Nov 14, 2014 1246 1263 1240 1257 0 +10.75(+0.86%)
Nov 13, 2014 1259 1269 1240 1246 0 -14.78(-1.17%)
Nov 12, 2014 1252 1268 1244 1261 0 +5.86(+0.47%)
Nov 11, 2014 1257 1271 1240 1255 0 -11.83(-0.93%)
Nov 10, 2014 1255 1274 1249 1267 0 +8.72(+0.69%)
Nov 07, 2014 1260 1273 1244 1258 0 -1.00(-0.08%)
Nov 06, 2014 1253 1270 1244 1259 0 -2.15(-0.17%)
Nov 05, 2014 1260 1280 1240 1261 0 +9.28(+0.74%)
Nov 04, 2014 1255 1268 1233 1252 0 -3.11(-0.25%)
Nov 03, 2014 1259 1275 1239 1255 0 -6.47(-0.51%)
Oct 31, 2014 1252 1272 1234 1261 0 +27.81(+2.25%)
Oct 30, 2014 1219 1244 1212 1234 0 +20.95(+1.73%)
Oct 28, 2014 1191 1217 1186 1213 0 +35.29(+3.00%)
Oct 27, 2014 1170 1183 1168 1177 0 -0.15(-0.01%)
Oct 24, 2014 1180 1189 1166 1177 0 -5.56(-0.47%)
Oct 23, 2014 1171 1193 1159 1183 0 +24.63(+2.13%)
Oct 21, 2014 1144 1169 1130 1158 0 +34.77(+3.09%)
Oct 20, 2014 1115 1131 1105 1124 0 +0.65(+0.06%)
Oct 17, 2014 1122 1136 1109 1123 0 +13.78(+1.24%)
Oct 16, 2014 1086 1121 1081 1109 0 -1.37(-0.12%)
Oct 15, 2014 1079 1118 1062 1111 0 +17.56(+1.61%)
Oct 14, 2014 1099 1118 1080 1093 0 +2.27(+0.21%)
Oct 13, 2014 1108 1117 1083 1091 0 -16.20(-1.46%)
Oct 10, 2014 1140 1146 1104 1107 0 -37.71(-3.29%)
Oct 09, 2014 1167 1171 1138 1145 0 -26.05(-2.23%)
Oct 08, 2014 1161 1179 1144 1171 0 +7.78(+0.67%)
Oct 07, 2014 1183 1189 1160 1163 0 -27.06(-2.27%)
Oct 06, 2014 1203 1209 1186 1190 0 -8.27(-0.69%)
Oct 03, 2014 1194 1213 1183 1198 0 +17.27(+1.46%)
Oct 02, 2014 1178 1196 1158 1181 0 +5.01(+0.43%)
Oct 01, 2014 1200 1208 1169 1176 0 -25.35(-2.11%)
Sep 30, 2014 1210 1218 1191 1201 0 -13.29(-1.09%)
Sep 29, 2014 1211 1225 1201 1215 0 -6.75(-0.55%)
Sep 26, 2014 1216 1228 1204 1221 0 +6.34(+0.52%)
Sep 25, 2014 1236 1239 1205 1215 0 -47.92(-3.79%)
Sep 19, 2014 1281 1287 1254 1263 0 -17.18(-1.34%)
Sep 18, 2014 1273 1289 1266 1280 0 +9.08(+0.71%)
Sep 17, 2014 1267 1286 1263 1271 0 +1.19(+0.09%)
Sep 16, 2014 1260 1280 1251 1270 0 -4.12(-0.32%)
Sep 15, 2014 1293 1299 1264 1274 0 -18.01(-1.39%)
Sep 12, 2014 1303 1309 1285 1292 0 -16.49(-1.26%)
Sep 11, 2014 1295 1314 1286 1308 0 +11.88(+0.92%)
Sep 10, 2014 1277 1305 1275 1297 0 +14.97(+1.17%)
Sep 09, 2014 1289 1306 1271 1282 0 -12.29(-0.95%)
Sep 08, 2014 1288 1306 1278 1294 0 +2.92(+0.23%)
Sep 05, 2014 1284 1300 1275 1291 0 +3.78(+0.29%)
Sep 04, 2014 1291 1311 1276 1287 0 +1.89(+0.15%)
Sep 03, 2014 1298 1309 1282 1285 0 -8.96(-0.69%)
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.