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 (%)
Aug 31, 2009 1127 1137 1106 1118 0 -18.53(-1.63%)
Aug 28, 2009 1137 1157 1123 1136 0 +16.15(+1.44%)
Aug 27, 2009 1115 1129 1093 1120 0 +1.97(+0.18%)
Aug 26, 2009 1120 1139 1096 1118 0 -7.34(-0.65%)
Aug 25, 2009 1130 1142 1111 1125 0 +4.30(+0.38%)
Aug 24, 2009 1126 1138 1112 1121 0 -2.41(-0.21%)
Aug 21, 2009 1120 1134 1104 1123 0 +5.43(+0.49%)
Aug 20, 2009 1109 1128 1094 1118 0 +5.63(+0.51%)
Aug 19, 2009 1099 1117 1087 1112 0 +8.38(+0.76%)
Aug 18, 2009 1097 1114 1087 1104 0 +8.17(+0.75%)
Aug 17, 2009 1105 1115 1085 1096 0 -28.43(-2.53%)
Aug 14, 2009 1140 1152 1106 1124 0 -16.14(-1.42%)
Aug 13, 2009 1130 1149 1110 1140 0 +19.77(+1.76%)
Aug 12, 2009 1098 1135 1096 1121 0 +30.55(+2.80%)
Aug 11, 2009 1104 1116 1072 1090 0 -10.45(-0.95%)
Aug 10, 2009 1102 1120 1084 1101 0 -16.23(-1.45%)
Aug 07, 2009 1104 1128 1092 1117 0 +23.57(+2.16%)
Aug 06, 2009 1107 1130 1082 1093 0 -19.95(-1.79%)
Aug 05, 2009 1128 1138 1096 1113 0 -28.86(-2.53%)
Aug 04, 2009 1142 1158 1120 1142 0 -16.98(-1.47%)
Aug 03, 2009 1154 1173 1140 1159 0 +21.14(+1.86%)
Jul 31, 2009 1133 1156 1122 1138 0 -6.37(-0.56%)
Jul 30, 2009 1152 1172 1129 1144 0 +2.27(+0.20%)
Jul 29, 2009 1144 1156 1126 1142 0 +0.40(+0.04%)
Jul 28, 2009 1129 1154 1119 1142 0 +9.79(+0.87%)
Jul 27, 2009 1141 1149 1117 1132 0 -6.41(-0.56%)
Jul 24, 2009 1135 1151 1114 1138 0 -26.69(-2.29%)
Jul 23, 2009 1148 1182 1134 1165 0 +6.69(+0.58%)
Jul 22, 2009 1136 1176 1119 1158 0 -1.96(-0.17%)
Jul 21, 2009 1166 1181 1139 1160 0 +130.48(+12.67%)
Jun 26, 2009 1018 1040 1007 1030 0 -0.76(-0.07%)
Jun 25, 2009 1013 1035 1002 1030 0 +19.43(+1.92%)
Jun 24, 2009 1017 1033 999.31 1011 0 +12.14(+1.22%)
Jun 23, 2009 1006 1016 984.09 998.84 0 +2.29(+0.23%)
Jun 22, 2009 1014 1028 989.37 996.55 0 -20.78(-2.04%)
Jun 19, 2009 1021 1034 1005 1017 0 +6.23(+0.62%)
Jun 18, 2009 1013 1030 991.80 1011 0 -2.65(-0.26%)
Jun 17, 2009 1006 1029 993.66 1014 0 +8.52(+0.85%)
Jun 16, 2009 1028 1037 998.55 1005 0 -25.26(-2.45%)
Jun 15, 2009 1048 1057 1022 1030 0 -43.08(-4.01%)
Jun 12, 2009 1081 1091 1052 1074 0 -23.66(-2.16%)
Jun 11, 2009 1087 1116 1079 1097 0 +15.59(+1.44%)
Jun 10, 2009 1098 1103 1061 1082 0 -0.42(-0.04%)
Jun 09, 2009 1084 1099 1061 1082 0 +5.34(+0.50%)
Jun 08, 2009 1069 1091 1057 1077 0 -15.86(-1.45%)
Jun 05, 2009 1085 1112 1071 1093 0 +12.44(+1.15%)
Jun 04, 2009 1068 1091 1056 1080 0 +17.05(+1.60%)
Jun 03, 2009 1067 1083 1042 1063 0 -6.48(-0.61%)
Jun 02, 2009 1062 1088 1052 1070 0 -5.98(-0.56%)
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.