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 (%)
Jun 28, 2013 939.46 954.72 929.87 942.36 0 +20.48(+2.22%)
Jun 26, 2013 926.23 934.23 913.28 921.87 0 -0.38(-0.04%)
Jun 25, 2013 918.15 930.89 906.22 922.26 0 +8.78(+0.96%)
Jun 24, 2013 925.03 934.28 907.18 913.48 0 -25.73(-2.74%)
Jun 21, 2013 941.33 950.11 927.45 939.20 0 -2.24(-0.24%)
Jun 20, 2013 951.70 958.79 931.73 941.44 0 -29.22(-3.01%)
Jun 19, 2013 982.46 988.47 966.01 970.66 0 -13.60(-1.38%)
Jun 18, 2013 977.61 992.26 973.14 984.25 0 +8.41(+0.86%)
Jun 17, 2013 980.01 990.00 969.28 975.84 0 +0.41(+0.04%)
Jun 14, 2013 978.56 987.03 965.37 975.43 0 -7.81(-0.79%)
Jun 13, 2013 971.29 987.95 963.92 983.24 0 +9.54(+0.98%)
Jun 12, 2013 992.39 997.61 967.62 973.70 0 -10.89(-1.11%)
Jun 11, 2013 984.51 998.29 973.67 984.59 0 -7.28(-0.73%)
Jun 10, 2013 988.44 999.99 979.60 991.87 0 +2.63(+0.27%)
Jun 07, 2013 984.39 995.82 972.88 989.24 0 +4.23(+0.43%)
Jun 06, 2013 978.11 992.12 969.46 985.01 0 +11.57(+1.19%)
Jun 05, 2013 977.20 988.87 965.70 973.44 0 -16.35(-1.65%)
Jun 04, 2013 991.61 1005 977.81 989.79 0 -7.75(-0.78%)
Jun 03, 2013 997.70 1008 978.26 997.54 0 +0.84(+0.08%)
May 31, 2013 1003 1016 993.34 996.71 0 -9.76(-0.97%)
May 30, 2013 988.89 1013 984.73 1006 0 +11.98(+1.20%)
May 29, 2013 984.89 1005 975.65 994.49 0 +3.74(+0.38%)
May 28, 2013 984.93 1002 977.59 990.76 0 +15.00(+1.54%)
May 24, 2013 975.76 975.76 975.76 0 -1.20(-0.12%)
May 23, 2013 967.47 987.50 959.98 976.96 0 +1.04(+0.11%)
May 22, 2013 990.83 1004 969.00 975.92 0 -10.00(-1.01%)
May 21, 2013 983.42 994.23 975.58 985.92 0 +2.76(+0.28%)
May 20, 2013 976.51 991.05 971.18 983.16 0 +4.49(+0.46%)
May 17, 2013 976.64 986.09 965.44 978.68 0 -26.06(-2.59%)
May 16, 2013 1006 1016 994.70 1005 0 -2.27(-0.23%)
May 15, 2013 1003 1013 996.36 1007 0 +7.71(+0.77%)
May 13, 2013 994.72 1007 987.98 999.30 0 +4.18(+0.42%)
May 10, 2013 999.79 1014 983.70 995.12 0 -15.84(-1.57%)
May 09, 2013 1009 1023 999.65 1011 0 -5.42(-0.53%)
May 08, 2013 1004 1024 996.91 1016 0 +12.90(+1.29%)
May 07, 2013 1007 1021 990.24 1003 0 -34.33(-3.31%)
May 06, 2013 1029 1046 1022 1038 0 +8.48(+0.82%)
May 03, 2013 1020 1038 1012 1029 0 +17.99(+1.78%)
May 02, 2013 1007 1022 992.57 1011 0 -14.46(-1.41%)
May 01, 2013 1040 1051 1018 1026 0 -14.84(-1.43%)
Apr 30, 2013 1028 1056 1021 1041 0 +17.95(+1.76%)
Apr 29, 2013 1012 1031 1006 1023 0 +17.14(+1.70%)
Apr 26, 2013 1003 1022 997.30 1006 0 -6.30(-0.62%)
Apr 25, 2013 1011 1022 1003 1012 0 +0.81(+0.08%)
Apr 24, 2013 1010 1026 1000 1011 0 +3.06(+0.30%)
Apr 23, 2013 994.21 1021 987.18 1008 0 +21.85(+2.22%)
Apr 22, 2013 983.23 994.50 966.94 986.13 0 +0.71(+0.07%)
Apr 19, 2013 978.88 999.07 964.94 985.42 0 +9.38(+0.96%)
Apr 18, 2013 985.52 995.60 967.50 976.04 0 -2.90(-0.30%)
Apr 17, 2013 989.69 998.07 968.87 978.94 0 -21.46(-2.15%)
Apr 16, 2013 993.86 1010 984.39 1000 0 +14.17(+1.44%)
Apr 15, 2013 1006 1014 980.57 986.23 0 -29.70(-2.92%)
Apr 12, 2013 1019 1027 1004 1016 0 -5.12(-0.50%)
Apr 11, 2013 1016 1028 1006 1021 0 +0.57(+0.06%)
Apr 10, 2013 998.44 1026 995.38 1020 0 +24.17(+2.43%)
Apr 09, 2013 990.46 1007 983.61 996.31 0 -1.50(-0.15%)
Apr 08, 2013 993.19 1006 982.04 997.81 0 +7.29(+0.74%)
Apr 05, 2013 973.25 996.38 966.54 990.52 0 -8.80(-0.88%)
Apr 04, 2013 991.09 1007 981.29 999.32 0 +6.74(+0.68%)
Apr 03, 2013 1003 1015 986.84 992.58 0 -11.80(-1.17%)
Apr 02, 2013 1012 1018 996.97 1004 0 -0.72(-0.07%)
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.