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 (%)
Mar 31, 2010 1358 1373 1343 1353 0 -3.33(-0.25%)
Mar 30, 2010 1354 1367 1334 1357 0 +3.67(+0.27%)
Mar 29, 2010 1349 1366 1338 1353 0 +5.87(+0.44%)
Mar 26, 2010 1287 1359 1329 1347 0 +4.65(+0.35%)
Mar 25, 2010 1301 1371 1337 1342 0 -3.59(-0.27%)
Mar 24, 2010 1309 1371 1338 1346 0 -31.62(-2.30%)
Mar 23, 2010 1302 1383 1344 1378 0 +21.87(+1.61%)
Mar 22, 2010 1286 1368 1333 1356 0 +0.34(+0.03%)
Mar 19, 2010 1321 1383 1343 1355 0 -22.47(-1.63%)
Mar 18, 2010 1382 1392 1361 1378 0 -7.43(-0.54%)
Mar 17, 2010 1317 1403 1368 1385 0 +18.11(+1.32%)
Mar 16, 2010 1294 1374 1338 1367 0 +26.92(+2.01%)
Mar 15, 2010 1278 1350 1326 1340 0 -5.62(-0.42%)
Mar 12, 2010 1290 1358 1330 1346 0 +3.91(+0.29%)
Mar 11, 2010 1285 1352 1323 1342 0 -5.74(-0.43%)
Mar 10, 2010 1286 1360 1330 1348 0 +2.68(+0.20%)
Mar 09, 2010 1275 1356 1327 1345 0 +8.54(+0.64%)
Mar 08, 2010 1327 1348 1316 1336 0 +13.26(+1.00%)
Mar 05, 2010 1248 1330 1297 1323 0 +32.05(+2.48%)
Mar 04, 2010 1241 1312 1279 1291 0 -9.81(-0.75%)
Mar 03, 2010 1244 1317 1290 1301 0 -0.17(-0.01%)
Mar 02, 2010 1242 1318 1285 1301 0 +1.86(+0.14%)
Mar 01, 2010 1223 1309 1268 1299 0 +30.23(+2.38%)
Feb 26, 2010 1202 1279 1249 1269 0 +7.84(+0.62%)
Feb 25, 2010 1214 1274 1235 1261 0 -22.22(-1.73%)
Feb 24, 2010 1228 1301 1265 1283 0 +13.00(+1.02%)
Feb 23, 2010 1229 1294 1260 1270 0 -34.47(-2.64%)
Feb 22, 2010 1262 1328 1293 1305 0 -22.49(-1.69%)
Feb 19, 2010 1264 1340 1305 1327 0 +4.42(+0.33%)
Feb 18, 2010 1264 1332 1306 1323 0 -0.17(-0.01%)
Feb 17, 2010 1262 1335 1307 1323 0 +12.66(+0.97%)
Feb 16, 2010 1249 1317 1294 1310 0 +16.50(+1.28%)
Feb 12, 2010 0.1473 1294 1294 1294 0 -4.66(-0.36%)
Feb 11, 2010 1222 1305 1262 1299 0 +17.58(+1.37%)
Feb 10, 2010 1225 1294 1259 1281 0 -1.33(-0.10%)
Feb 09, 2010 1221 1301 1257 1282 0 +39.85(+3.21%)
Feb 08, 2010 1191 1278 1229 1242 0 +6.65(+0.54%)
Feb 05, 2010 1179 1251 1204 1236 0 +0.03(+0.00%)
Feb 04, 2010 1209 1276 1229 1236 0 -43.48(-3.40%)
Feb 03, 2010 1208 1290 1257 1279 0 +12.32(+0.97%)
Feb 02, 2010 1201 1280 1242 1267 0 +28.63(+2.31%)
Feb 01, 2010 1175 1253 1223 1238 0 +5.28(+0.43%)
Jan 29, 2010 1211 1280 1224 1233 0 -50.80(-3.96%)
Jan 28, 2010 1303 1309 1268 1284 0 -5.37(-0.42%)
Jan 27, 2010 1230 1299 1266 1289 0 +0.58(+0.05%)
Jan 26, 2010 1237 1309 1272 1289 0 -9.45(-0.73%)
Jan 25, 2010 1246 1320 1283 1298 0 +9.25(+0.72%)
Jan 22, 2010 1263 1334 1284 1289 0 -30.56(-2.32%)
Jan 21, 2010 1347 1362 1307 1319 0 -31.83(-2.36%)
Jan 20, 2010 1303 1370 1331 1351 0 -20.40(-1.49%)
Jan 19, 2010 1298 1381 1337 1372 0 +13.11(+0.97%)
Jan 15, 2010 0.1670 1359 1359 1359 0 -14.23(-1.04%)
Jan 14, 2010 1308 1382 1358 1373 0 +14.97(+1.10%)
Jan 13, 2010 1348 1367 1337 1358 0 +0.29(+0.02%)
Jan 12, 2010 1307 1380 1346 1358 0 -16.76(-1.22%)
Jan 11, 2010 1326 1391 1361 1374 0 -6.86(-0.50%)
Jan 08, 2010 1312 1389 1358 1381 0 +12.34(+0.90%)
Jan 07, 2010 1303 1379 1346 1369 0 -3.48(-0.25%)
Jan 06, 2010 1367 1390 1356 1372 0 +22.37(+1.66%)
Jan 05, 2010 1344 1364 1333 1350 0 -4.23(-0.31%)
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.