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 (%)
Dec 30, 2011 1018 1036 1008 1019 0 -3.79(-0.37%)
Dec 29, 2011 1011 1031 1007 1023 0 +11.47(+1.13%)
Dec 28, 2011 1027 1034 1001 1011 0 -20.38(-1.98%)
Dec 27, 2011 1030 1044 1020 1032 0 -2.45(-0.24%)
Dec 23, 2011 1034 1034 1034 0 +23.18(+2.29%)
Dec 21, 2011 1020 1026 987.76 1011 0 -4.21(-0.41%)
Dec 20, 2011 996.02 1025 989.57 1015 0 +41.86(+4.30%)
Dec 19, 2011 1001 1012 967.06 973.20 0 -24.91(-2.50%)
Dec 16, 2011 1004 1019 982.56 998.11 0 +3.08(+0.31%)
Dec 15, 2011 1017 1024 986.53 995.04 0 -13.01(-1.29%)
Dec 14, 2011 1020 1029 991.92 1008 0 -22.06(-2.14%)
Dec 13, 2011 1056 1068 1024 1030 0 -16.92(-1.62%)
Dec 12, 2011 1048 1059 1028 1047 0 -22.41(-2.10%)
Dec 09, 2011 1049 1079 1039 1069 0 +25.95(+2.49%)
Dec 08, 2011 1063 1074 1034 1043 0 -38.54(-3.56%)
Dec 07, 2011 1071 1092 1061 1082 0 +1.53(+0.14%)
Dec 06, 2011 1087 1097 1067 1080 0 -17.72(-1.61%)
Dec 05, 2011 1102 1116 1083 1098 0 +15.36(+1.42%)
Dec 02, 2011 1096 1107 1076 1083 0 -3.26(-0.30%)
Dec 01, 2011 1079 1103 1070 1086 0 +10.48(+0.97%)
Nov 30, 2011 1058 1085 1040 1076 0 +55.95(+5.49%)
Nov 29, 2011 1027 1042 1005 1020 0 -15.82(-1.53%)
Nov 28, 2011 1036 1051 1018 1036 0 +45.87(+4.63%)
Nov 25, 2011 987.72 1011 978.53 989.64 0 +0.33(+0.03%)
Nov 23, 2011 989.31 989.31 989.31 0 -36.51(-3.56%)
Nov 22, 2011 1037 1051 1013 1026 0 -9.85(-0.95%)
Nov 21, 2011 1052 1063 1019 1036 0 -43.37(-4.02%)
Nov 18, 2011 1112 1122 1069 1079 0 -17.39(-1.59%)
Nov 17, 2011 1123 1132 1082 1096 0 -28.59(-2.54%)
Nov 16, 2011 1124 1154 1113 1125 0 -15.64(-1.37%)
Nov 15, 2011 1117 1150 1109 1141 0 +14.72(+1.31%)
Nov 14, 2011 1125 1143 1111 1126 0 -11.29(-0.99%)
Nov 11, 2011 1112 1148 1108 1137 0 +40.63(+3.71%)
Nov 10, 2011 1108 1122 1080 1097 0 -9.96(-0.90%)
Nov 09, 2011 1140 1159 1098 1107 0 -55.74(-4.80%)
Nov 08, 2011 1162 1175 1133 1162 0 +10.09(+0.88%)
Nov 07, 2011 1163 1177 1126 1152 0 -16.89(-1.44%)
Nov 04, 2011 1136 1184 1125 1169 0 +21.10(+1.84%)
Nov 03, 2011 1129 1155 1095 1148 0 +31.94(+2.86%)
Nov 02, 2011 1108 1128 1091 1116 0 +32.12(+2.96%)
Nov 01, 2011 1082 1110 1062 1084 0 -32.96(-2.95%)
Oct 31, 2011 1132 1146 1107 1117 0 -35.79(-3.10%)
Oct 28, 2011 1143 1172 1128 1153 0 +5.94(+0.52%)
Oct 27, 2011 1135 1169 1112 1147 0 +63.09(+5.82%)
Oct 26, 2011 1090 1103 1053 1084 0 +16.78(+1.57%)
Oct 25, 2011 1091 1106 1057 1067 0 -42.38(-3.82%)
Oct 24, 2011 1071 1121 1067 1109 0 +45.34(+4.26%)
Oct 21, 2011 1052 1074 1040 1064 0 +33.10(+3.21%)
Oct 20, 2011 1038 1052 1004 1031 0 -5.84(-0.56%)
Oct 19, 2011 1065 1074 1028 1037 0 -36.14(-3.37%)
Oct 18, 2011 1054 1085 1033 1073 0 +15.34(+1.45%)
Oct 17, 2011 1082 1093 1048 1057 0 -33.34(-3.06%)
Oct 14, 2011 1077 1101 1066 1091 0 +26.05(+2.45%)
Oct 13, 2011 1060 1078 1041 1065 0 -5.75(-0.54%)
Oct 12, 2011 1069 1088 1053 1070 0 +7.93(+0.75%)
Oct 11, 2011 1045 1082 1035 1063 0 +11.75(+1.12%)
Oct 10, 2011 1034 1063 1021 1051 0 +35.55(+3.50%)
Oct 07, 2011 1038 1051 1004 1015 0 -22.37(-2.16%)
Oct 06, 2011 1025 1045 1006 1038 0 +30.15(+2.99%)
Oct 05, 2011 980.64 1019 965.56 1007 0 +23.77(+2.42%)
Oct 04, 2011 927.41 988.37 916.63 983.72 0 +50.32(+5.39%)
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.