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, 2012 962.97 962.97 962.97 0 +0.64(+0.07%)
Aug 30, 2012 966.51 978.31 953.81 962.33 0 -9.48(-0.98%)
Aug 29, 2012 961.63 981.10 950.39 971.81 0 +29.93(+3.18%)
Aug 27, 2012 949.72 956.07 927.72 941.88 0 -17.16(-1.79%)
Aug 24, 2012 956.13 978.03 944.17 959.03 0 +7.73(+0.81%)
Aug 23, 2012 949.57 962.12 939.51 951.30 0 +3.05(+0.32%)
Aug 22, 2012 952.24 962.36 936.73 948.25 0 -1.69(-0.18%)
Aug 21, 2012 957.48 971.87 941.47 949.94 0 -3.59(-0.38%)
Aug 20, 2012 947.04 961.23 937.50 953.53 0 +2.61(+0.27%)
Aug 17, 2012 939.71 957.38 931.29 950.92 0 +7.57(+0.80%)
Aug 16, 2012 924.14 949.53 919.08 943.35 0 +18.50(+2.00%)
Aug 15, 2012 912.29 931.23 908.68 924.84 0 +8.77(+0.96%)
Aug 14, 2012 925.63 934.99 907.01 916.07 0 -5.73(-0.62%)
Aug 13, 2012 924.05 934.70 902.99 921.81 0 +4.20(+0.46%)
Aug 11, 2012 913.83 928.46 903.10 917.61 0 +0.00(+0.00%)
Aug 10, 2012 913.82 928.46 903.10 917.61 0 -1.17(-0.13%)
Aug 09, 2012 892.94 929.72 886.10 918.78 0 +27.75(+3.11%)
Aug 08, 2012 885.78 905.93 877.35 891.03 0 +6.83(+0.77%)
Aug 07, 2012 877.58 899.85 870.41 884.20 0 +10.96(+1.25%)
Aug 06, 2012 854.68 882.84 847.24 873.24 0 +19.36(+2.27%)
Aug 03, 2012 848.57 871.39 833.14 853.89 0 +8.62(+1.02%)
Aug 02, 2012 842.50 862.77 825.60 845.27 0 -6.45(-0.76%)
Aug 01, 2012 868.13 881.72 844.02 851.72 0 -32.53(-3.68%)
Jul 31, 2012 884.90 904.63 869.30 884.25 0 +1.22(+0.14%)
Jul 30, 2012 890.38 905.87 870.03 883.03 0 -15.09(-1.68%)
Jul 27, 2012 871.34 908.00 868.00 898.12 0 +16.46(+1.87%)
Jul 26, 2012 871.12 897.44 861.36 881.66 0 +12.05(+1.39%)
Jul 25, 2012 869.05 890.67 850.44 869.61 0 +1.18(+0.14%)
Jul 24, 2012 878.72 889.86 853.42 868.43 0 -17.10(-1.93%)
Jul 23, 2012 889.76 898.49 867.33 885.53 0 -23.13(-2.55%)
Jul 20, 2012 917.61 931.97 899.65 908.66 0 -22.35(-2.40%)
Jul 19, 2012 927.53 948.66 915.69 931.01 0 +0.53(+0.06%)
Jul 18, 2012 898.09 940.00 896.94 930.48 0 +20.96(+2.31%)
Jul 17, 2012 909.86 921.29 895.14 909.52 0 -1.50(-0.16%)
Jul 16, 2012 910.30 924.67 895.39 911.01 0 -3.61(-0.40%)
Jul 14, 2012 915.92 936.06 903.10 914.63 0 +0.00(+0.00%)
Jul 13, 2012 915.92 936.06 903.10 914.63 0 -14.16(-1.52%)
Jul 12, 2012 935.09 942.70 911.01 928.78 0 -17.80(-1.88%)
Jul 11, 2012 952.53 962.32 933.04 946.59 0 -6.25(-0.66%)
Jul 10, 2012 975.31 985.74 945.40 952.84 0 -21.27(-2.18%)
Jul 09, 2012 975.94 990.93 958.23 974.10 0 -7.52(-0.77%)
Jul 06, 2012 996.64 1003 969.71 981.62 0 -26.44(-2.62%)
Jul 05, 2012 1009 1021 995.36 1008 0 -5.67(-0.56%)
Jul 03, 2012 1014 1014 1014 0 +16.62(+1.67%)
Jul 02, 2012 998.46 1008 982.78 997.11 0 -1.81(-0.18%)
Jun 30, 2012 993.16 1008 981.67 998.92 0 -0.12(-0.01%)
Jun 29, 2012 993.16 1008 981.67 999.04 0 +30.43(+3.14%)
Jun 28, 2012 966.24 981.55 950.41 968.61 0 -10.99(-1.12%)
Jun 27, 2012 960.94 989.48 955.44 979.60 0 +21.69(+2.26%)
Jun 26, 2012 947.28 968.31 942.73 957.91 0 +3.99(+0.42%)
Jun 25, 2012 965.57 969.67 944.33 953.92 0 -26.87(-2.74%)
Jun 22, 2012 970.09 989.77 963.53 980.79 0 +17.97(+1.87%)
Jun 21, 2012 989.51 997.61 958.05 962.83 0 -29.15(-2.94%)
Jun 20, 2012 980.70 998.56 971.94 991.97 0 +10.06(+1.02%)
Jun 19, 2012 973.07 995.96 966.30 981.92 0 +9.22(+0.95%)
Jun 18, 2012 957.09 981.68 952.08 972.69 0 +7.28(+0.75%)
Jun 15, 2012 948.46 972.37 942.84 965.41 0 +18.18(+1.92%)
Jun 14, 2012 938.49 955.18 929.02 947.23 0 +7.42(+0.79%)
Jun 13, 2012 944.29 958.09 930.32 939.81 0 -9.90(-1.04%)
Jun 12, 2012 943.00 958.41 929.23 949.71 0 +13.98(+1.49%)
Jun 11, 2012 969.62 976.74 932.21 935.73 0 -16.35(-1.72%)
Jun 08, 2012 944.78 961.23 930.54 952.08 0 -3.76(-0.39%)
Jun 07, 2012 968.79 981.87 950.47 955.83 0 -8.81(-0.91%)
Jun 06, 2012 943.99 973.49 938.82 964.64 0 +30.40(+3.25%)
Jun 05, 2012 909.12 940.57 903.82 934.25 0 +22.57(+2.48%)
Jun 04, 2012 915.54 925.82 895.78 911.68 0 -10.21(-1.11%)
Jun 02, 2012 922.45 937.22 909.40 921.89 0 +0.00(+0.00%)
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.