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 30, 2013 1018 1018 1018 0 -8.46(-0.82%)
Aug 29, 2013 1014 1036 1013 1027 0 +9.69(+0.95%)
Aug 28, 2013 1012 1031 1009 1017 0 -0.02(-0.00%)
Aug 27, 2013 1032 1043 1010 1017 0 -29.30(-2.80%)
Aug 26, 2013 1054 1064 1042 1047 0 -3.79(-0.36%)
Aug 23, 2013 1047 1059 1031 1050 0 +7.64(+0.73%)
Aug 22, 2013 1044 1056 1030 1043 0 +4.38(+0.42%)
Aug 21, 2013 1049 1056 1032 1038 0 -14.56(-1.38%)
Aug 20, 2013 1048 1064 1042 1053 0 +7.08(+0.68%)
Aug 19, 2013 1052 1063 1042 1046 0 -11.37(-1.08%)
Aug 16, 2013 1053 1071 1049 1057 0 +5.12(+0.49%)
Aug 15, 2013 1053 1062 1038 1052 0 -8.13(-0.77%)
Aug 14, 2013 1071 1081 1052 1060 0 -9.14(-0.85%)
Aug 13, 2013 1054 1078 1051 1069 0 +13.60(+1.29%)
Aug 12, 2013 1044 1065 1038 1056 0 +7.60(+0.73%)
Aug 09, 2013 1042 1066 1030 1048 0 +10.19(+0.98%)
Aug 08, 2013 1034 1046 1025 1038 0 +4.44(+0.43%)
Aug 07, 2013 1032 1043 1022 1034 0 -8.05(-0.77%)
Aug 06, 2013 1043 1055 1029 1042 0 -5.91(-0.56%)
Aug 05, 2013 1041 1054 1033 1047 0 +5.20(+0.50%)
Aug 02, 2013 1040 1053 1029 1042 0 -6.37(-0.61%)
Aug 01, 2013 1036 1058 1028 1049 0 +19.23(+1.87%)
Jul 31, 2013 1037 1046 1021 1029 0 -2.03(-0.20%)
Jul 30, 2013 1028 1040 1022 1031 0 +11.36(+1.11%)
Jul 29, 2013 1023 1034 1006 1020 0 -3.62(-0.35%)
Jul 26, 2013 1022 1034 1013 1024 0 -2.54(-0.25%)
Jul 25, 2013 1016 1034 1009 1026 0 +17.02(+1.69%)
Jul 24, 2013 1020 1028 1004 1009 0 -7.84(-0.77%)
Jul 23, 2013 1022 1033 1010 1017 0 +3.42(+0.34%)
Jul 22, 2013 1007 1021 999.84 1014 0 +7.07(+0.70%)
Jul 19, 2013 1002 1020 992.43 1007 0 +3.96(+0.39%)
Jul 18, 2013 1004 1015 991.57 1003 0 -2.90(-0.29%)
Jul 17, 2013 1009 1017 996.76 1006 0 -6.45(-0.64%)
Jul 16, 2013 1007 1019 999.47 1012 0 +5.77(+0.57%)
Jul 15, 2013 998.72 1011 995.31 1006 0 +7.91(+0.79%)
Jul 12, 2013 989.11 1004 984.24 998.30 0 +4.02(+0.40%)
Jul 11, 2013 989.46 1004 980.99 994.28 0 +17.33(+1.77%)
Jul 10, 2013 968.74 985.68 962.88 976.95 0 +7.45(+0.77%)
Jul 09, 2013 967.15 978.77 954.28 969.50 0 +6.40(+0.66%)
Jul 08, 2013 972.11 979.46 957.77 963.09 0 -10.86(-1.11%)
Jul 05, 2013 968.68 979.67 958.23 973.95 0 +12.97(+1.35%)
Jul 03, 2013 960.99 960.99 960.99 0 +1.45(+0.15%)
Jul 02, 2013 961.24 976.78 951.89 959.53 0 -6.04(-0.63%)
Jul 01, 2013 958.75 974.79 951.76 965.57 0 +23.21(+2.46%)
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%)
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.