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, 2010 1130 1206 1177 1192 0 -0.98(-0.08%)
Aug 30, 2010 1143 1217 1190 1193 0 -12.48(-1.04%)
Aug 27, 2010 1142 1220 1175 1206 0 +27.95(+2.37%)
Aug 26, 2010 1130 1202 1171 1178 0 -7.04(-0.59%)
Aug 25, 2010 1114 1189 1155 1185 0 -1.98(-0.17%)
Aug 24, 2010 1130 1203 1168 1187 0 -15.26(-1.27%)
Aug 23, 2010 1159 1229 1195 1202 0 -13.27(-1.09%)
Aug 20, 2010 1146 1224 1194 1215 0 +1.86(+0.15%)
Aug 19, 2010 1166 1234 1204 1213 0 -13.47(-1.10%)
Aug 18, 2010 1166 1242 1213 1227 0 +0.73(+0.06%)
Aug 17, 2010 1172 1245 1218 1226 0 +3.90(+0.32%)
Aug 16, 2010 1145 1229 1198 1222 0 +11.92(+0.98%)
Aug 13, 2010 1157 1230 1201 1210 0 -8.00(-0.66%)
Aug 12, 2010 1160 1230 1204 1218 0 -16.83(-1.36%)
Aug 11, 2010 1194 1260 1226 1235 0 -41.32(-3.24%)
Aug 10, 2010 1211 1292 1257 1276 0 -17.73(-1.37%)
Aug 09, 2010 1222 1299 1276 1294 0 +20.38(+1.60%)
Aug 06, 2010 1208 1284 1252 1274 0 -0.78(-0.06%)
Aug 05, 2010 1213 1291 1257 1275 0 -2.31(-0.18%)
Aug 04, 2010 1215 1292 1255 1277 0 +4.04(+0.32%)
Aug 03, 2010 1213 1291 1259 1273 0 -6.69(-0.52%)
Aug 02, 2010 1213 1290 1258 1280 0 +27.91(+2.23%)
Jul 30, 2010 1190 1264 1220 1252 0 -6.59(-0.52%)
Jul 29, 2010 1218 1287 1240 1258 0 -5.14(-0.41%)
Jul 28, 2010 1210 1288 1254 1263 0 -11.20(-0.88%)
Jul 27, 2010 1220 1293 1261 1275 0 +8.73(+0.69%)
Jul 26, 2010 1181 1271 1234 1266 0 +30.14(+2.44%)
Jul 23, 2010 1147 1243 1200 1236 0 +23.93(+1.97%)
Jul 22, 2010 1133 1219 1187 1212 0 +33.95(+2.88%)
Jul 21, 2010 1142 1207 1172 1178 0 -21.00(-1.75%)
Jul 20, 2010 1106 1202 1159 1199 0 +16.47(+1.39%)
Jul 19, 2010 1121 1194 1165 1182 0 +4.40(+0.37%)
Jul 16, 2010 1133 1210 1173 1178 0 -34.94(-2.88%)
Jul 15, 2010 1162 1228 1191 1213 0 -13.00(-1.06%)
Jul 14, 2010 1165 1239 1208 1226 0 -5.83(-0.47%)
Jul 13, 2010 1168 1239 1210 1232 0 +13.30(+1.09%)
Jul 12, 2010 1156 1237 1204 1218 0 -1.01(-0.08%)
Jul 09, 2010 1150 1225 1196 1219 0 +13.62(+1.13%)
Jul 08, 2010 1140 1218 1189 1206 0 +17.02(+1.43%)
Jul 07, 2010 1093 1192 1144 1189 0 +38.78(+3.37%)
Jul 06, 2010 1113 1186 1140 1150 0 +4.29(+0.37%)
Jul 02, 2010 1092 1169 1133 1146 0 +0.50(+0.04%)
Jul 01, 2010 1094 1165 1121 1145 0 -6.33(-0.55%)
Jun 30, 2010 1106 1183 1143 1152 0 -11.96(-1.03%)
Jun 29, 2010 1121 1189 1154 1163 0 -50.64(-4.17%)
Jun 25, 2010 1149 1224 1189 1214 0 +12.05(+1.00%)
Jun 24, 2010 1152 1227 1192 1202 0 -25.84(-2.10%)
Jun 23, 2010 1174 1244 1212 1228 0 -4.84(-0.39%)
Jun 22, 2010 1195 1268 1228 1233 0 -19.57(-1.56%)
Jun 21, 2010 1213 1287 1243 1252 0 +0.34(+0.03%)
Jun 18, 2010 1192 1272 1238 1252 0 -8.05(-0.64%)
Jun 17, 2010 1205 1276 1243 1260 0 -7.95(-0.63%)
Jun 16, 2010 1205 1279 1253 1268 0 -6.40(-0.50%)
Jun 15, 2010 1180 1279 1229 1274 0 +49.74(+4.06%)
Jun 14, 2010 1178 1257 1219 1225 0 -0.91(-0.07%)
Jun 11, 2010 1193 1231 1188 1226 0 +17.30(+1.43%)
Jun 10, 2010 1141 1214 1181 1208 0 +41.93(+3.60%)
Jun 09, 2010 1112 1197 1155 1166 0 +5.32(+0.46%)
Jun 08, 2010 1166 1180 1133 1161 0 -3.84(-0.33%)
Jun 07, 2010 1139 1207 1161 1165 0 -31.56(-2.64%)
Jun 04, 2010 1150 1238 1188 1196 0 -52.15(-4.18%)
Jun 03, 2010 1183 1258 1223 1249 0 +17.32(+1.41%)
Jun 02, 2010 1158 1234 1198 1231 0 +21.58(+1.78%)
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.