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 (%)
Jun 30, 2014 1233 1254 1222 1246 0 +19.45(+1.59%)
Jun 27, 2014 1206 1231 1198 1227 0 +11.82(+0.97%)
Jun 26, 2014 1208 1219 1194 1215 0 +18.21(+1.52%)
Jun 25, 2014 1185 1202 1179 1197 0 +6.69(+0.56%)
Jun 24, 2014 1196 1211 1186 1190 0 -7.24(-0.60%)
Jun 23, 2014 1191 1205 1184 1197 0 +3.49(+0.29%)
Jun 20, 2014 1197 1207 1183 1194 0 +1.27(+0.11%)
Jun 19, 2014 1201 1205 1186 1193 0 -5.98(-0.50%)
Jun 18, 2014 1195 1205 1183 1199 0 -9.98(-0.83%)
Jun 17, 2014 1183 1230 1177 1208 0 +19.52(+1.64%)
Jun 16, 2014 1186 1199 1176 1189 0 -0.47(-0.04%)
Jun 13, 2014 1195 1204 1180 1189 0 -2.50(-0.21%)
Jun 12, 2014 1192 1204 1181 1192 0 -5.21(-0.44%)
Jun 11, 2014 1195 1207 1187 1197 0 -2.04(-0.17%)
Jun 10, 2014 1196 1204 1187 1199 0 +8.53(+0.72%)
Jun 06, 2014 1191 1201 1182 1191 0 +4.99(+0.42%)
Jun 05, 2014 1177 1195 1163 1186 0 +13.34(+1.14%)
Jun 04, 2014 1168 1185 1158 1172 0 +8.25(+0.71%)
Jun 03, 2014 1159 1175 1150 1164 0 +6.99(+0.60%)
Jun 02, 2014 1160 1170 1141 1157 0 -0.36(-0.03%)
May 30, 2014 1163 1172 1149 1157 0 -4.47(-0.38%)
May 29, 2014 1162 1170 1152 1162 0 +3.44(+0.30%)
May 28, 2014 1151 1169 1146 1158 0 +6.86(+0.60%)
May 27, 2014 1151 1163 1140 1152 0 +7.18(+0.63%)
May 23, 2014 1144 1144 1144 0 -1.90(-0.17%)
May 22, 2014 1137 1152 1129 1146 0 +5.56(+0.49%)
May 21, 2014 1138 1151 1132 1141 0 +5.72(+0.50%)
May 20, 2014 1142 1151 1124 1135 0 -5.95(-0.52%)
May 19, 2014 1133 1149 1124 1141 0 +5.99(+0.53%)
May 16, 2014 1132 1140 1117 1135 0 -0.96(-0.08%)
May 15, 2014 1140 1147 1115 1136 0 -6.14(-0.54%)
May 14, 2014 1148 1162 1137 1142 0 -9.29(-0.81%)
May 13, 2014 1155 1167 1140 1151 0 -6.71(-0.58%)
May 12, 2014 1154 1179 1142 1158 0 +11.29(+0.98%)
May 09, 2014 1146 1159 1129 1147 0 +1.83(+0.16%)
May 08, 2014 1150 1171 1136 1145 0 -14.11(-1.22%)
May 07, 2014 1161 1174 1138 1159 0 +3.75(+0.32%)
May 06, 2014 1156 1178 1138 1155 0 -8.15(-0.70%)
May 05, 2014 1173 1187 1149 1164 0 -14.77(-1.25%)
May 02, 2014 1176 1191 1160 1178 0 +9.24(+0.79%)
May 01, 2014 1168 1187 1152 1169 0 -5.65(-0.48%)
Apr 30, 2014 1165 1185 1151 1175 0 +8.99(+0.77%)
Apr 29, 2014 1164 1178 1152 1166 0 +3.19(+0.27%)
Apr 28, 2014 1174 1183 1137 1163 0 -5.20(-0.45%)
Apr 25, 2014 1188 1192 1161 1168 0 -32.96(-2.75%)
Apr 24, 2014 1212 1220 1180 1201 0 -7.81(-0.65%)
Apr 23, 2014 1208 1221 1194 1208 0 -6.64(-0.55%)
Apr 22, 2014 1212 1231 1194 1215 0 +2.74(+0.23%)
Apr 21, 2014 1211 1223 1195 1212 0 +2.95(+0.24%)
Apr 17, 2014 1209 1209 1209 0 +1.21(+0.10%)
Apr 16, 2014 1194 1216 1183 1208 0 +27.57(+2.34%)
Apr 15, 2014 1204 1218 1151 1181 0 -22.79(-1.89%)
Apr 14, 2014 1199 1219 1185 1203 0 +10.19(+0.85%)
Apr 11, 2014 1204 1220 1181 1193 0 -17.54(-1.45%)
Apr 10, 2014 1233 1243 1203 1211 0 -23.86(-1.93%)
Apr 09, 2014 1219 1244 1211 1235 0 +23.98(+1.98%)
Apr 08, 2014 1197 1222 1187 1211 0 +7.44(+0.62%)
Apr 07, 2014 1217 1229 1191 1203 0 -13.32(-1.09%)
Apr 04, 2014 1247 1256 1208 1217 0 -19.79(-1.60%)
Apr 03, 2014 1244 1257 1226 1236 0 +4.53(+0.37%)
Apr 02, 2014 1234 1245 1221 1232 0 -0.20(-0.02%)
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.