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 (%)
Nov 30, 2016 1495 1502 1476 1493 0 +3.86(+0.26%)
Nov 29, 2016 1493 1505 1474 1489 0 -4.16(-0.28%)
Nov 28, 2016 1502 1511 1483 1493 0 -14.62(-0.97%)
Nov 25, 2016 1506 1512 1489 1508 0 +2.27(+0.15%)
Nov 23, 2016 1506 1506 1506 1506 0 -2.61(-0.17%)
Nov 22, 2016 1505 1516 1489 1508 0 +5.06(+0.34%)
Nov 21, 2016 1503 1515 1492 1503 0 +2.98(+0.20%)
Nov 18, 2016 1499 1517 1481 1500 0 -0.37(-0.02%)
Nov 17, 2016 1495 1511 1481 1501 0 +12.66(+0.85%)
Nov 16, 2016 1495 1513 1473 1488 0 -15.92(-1.06%)
Nov 15, 2016 1476 1517 1461 1504 0 +31.57(+2.14%)
Nov 14, 2016 1472 1488 1447 1472 0 -8.94(-0.60%)
Nov 11, 2016 1462 1492 1445 1481 0 +13.38(+0.91%)
Nov 10, 2016 1481 1500 1453 1468 0 -6.50(-0.44%)
Nov 09, 2016 1443 1487 1431 1474 0 +0.47(+0.03%)
Nov 08, 2016 1464 1484 1455 1474 0 +13.64(+0.93%)
Nov 07, 2016 1445 1466 1437 1460 0 +39.39(+2.77%)
Nov 04, 2016 1418 1442 1404 1421 0 +3.32(+0.23%)
Nov 03, 2016 1426 1439 1411 1417 0 -8.98(-0.63%)
Nov 02, 2016 1439 1452 1419 1426 0 -17.92(-1.24%)
Nov 01, 2016 1449 1462 1429 1444 0 -1.08(-0.07%)
Oct 31, 2016 1439 1455 1428 1445 0 +5.44(+0.38%)
Oct 28, 2016 1453 1469 1431 1440 0 -24.02(-1.64%)
Oct 27, 2016 1474 1484 1455 1464 0 -10.71(-0.73%)
Oct 26, 2016 1454 1489 1449 1475 0 +51.06(+3.59%)
Oct 25, 2016 1421 1439 1408 1424 0 -3.55(-0.25%)
Oct 24, 2016 1421 1434 1414 1427 0 +20.66(+1.47%)
Oct 21, 2016 1408 1417 1398 1407 0 -2.96(-0.21%)
Oct 20, 2016 1405 1418 1399 1410 0 +1.57(+0.11%)
Oct 19, 2016 1407 1417 1395 1408 0 +0.62(+0.04%)
Oct 18, 2016 1410 1416 1395 1407 0 +9.82(+0.70%)
Oct 17, 2016 1395 1407 1392 1398 0 -0.82(-0.06%)
Oct 14, 2016 1412 1423 1394 1398 0 -8.42(-0.60%)
Oct 13, 2016 1413 1425 1389 1407 0 -18.08(-1.27%)
Oct 12, 2016 1427 1438 1417 1425 0 -5.89(-0.41%)
Oct 11, 2016 1459 1461 1413 1431 0 -40.87(-2.78%)
Oct 10, 2016 1467 1484 1462 1472 0 +9.27(+0.63%)
Oct 07, 2016 1465 1470 1447 1462 0 -9.57(-0.65%)
Oct 06, 2016 1478 1486 1459 1472 0 -7.56(-0.51%)
Oct 05, 2016 1478 1491 1466 1479 0 +7.78(+0.53%)
Oct 04, 2016 1482 1493 1464 1472 0 +33.10(+2.30%)
Sep 26, 2016 1443 1453 1430 1439 0 -8.83(-0.61%)
Sep 23, 2016 1457 1469 1439 1447 0 -16.56(-1.13%)
Sep 22, 2016 1461 1474 1450 1464 0 -4.33(-0.29%)
Sep 21, 2016 1444 1471 1437 1468 0 +26.61(+1.85%)
Sep 20, 2016 1450 1456 1434 1442 0 -1.44(-0.10%)
Sep 19, 2016 1438 1460 1428 1443 0 +9.79(+0.68%)
Sep 16, 2016 1428 1445 1418 1433 0 -0.08(-0.01%)
Sep 15, 2016 1403 1442 1401 1433 0 +26.98(+1.92%)
Sep 14, 2016 1406 1422 1392 1406 0 -2.33(-0.17%)
Sep 13, 2016 1412 1425 1398 1409 0 -17.49(-1.23%)
Sep 12, 2016 1401 1431 1392 1426 0 +10.26(+0.72%)
Sep 09, 2016 1434 1443 1410 1416 0 -36.07(-2.48%)
Sep 08, 2016 1455 1463 1442 1452 0 -5.24(-0.36%)
Sep 07, 2016 1448 1468 1438 1457 0 +10.32(+0.71%)
Sep 06, 2016 1448 1459 1431 1447 0 +5.29(+0.37%)
Sep 02, 2016 1442 1442 1442 1442 0 +5.96(+0.42%)
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.