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 (%)
Jan 31, 2017 1657 1678 1640 1665 0 +7.21(+0.43%)
Jan 30, 2017 1661 1670 1640 1658 0 -16.31(-0.97%)
Jan 27, 2017 1674 1685 1656 1674 0 +2.63(+0.16%)
Jan 26, 2017 1675 1691 1650 1672 0 -7.85(-0.47%)
Jan 25, 2017 1680 1701 1654 1680 0 +51.79(+3.18%)
Jan 24, 2017 1600 1649 1590 1628 0 +30.63(+1.92%)
Jan 23, 2017 1579 1603 1565 1597 0 +11.38(+0.72%)
Jan 20, 2017 1578 1595 1565 1586 0 +10.88(+0.69%)
Jan 19, 2017 1570 1590 1559 1575 0 -5.14(-0.33%)
Jan 18, 2017 1566 1588 1558 1580 0 +11.49(+0.73%)
Jan 17, 2017 1583 1591 1558 1569 0 -14.81(-0.94%)
Jan 13, 2017 1583 1583 1583 1583 0 +5.69(+0.36%)
Jan 12, 2017 1580 1592 1553 1578 0 -6.60(-0.42%)
Jan 11, 2017 1581 1599 1560 1584 0 +1.70(+0.11%)
Jan 10, 2017 1582 1594 1571 1583 0 +4.27(+0.27%)
Jan 09, 2017 1574 1591 1565 1578 0 +2.79(+0.18%)
Jan 06, 2017 1574 1590 1558 1576 0 +1.61(+0.10%)
Jan 05, 2017 1571 1592 1553 1574 0 +4.66(+0.30%)
Jan 04, 2017 1553 1579 1548 1569 0 +21.35(+1.38%)
Jan 03, 2017 1554 1566 1534 1548 0 +11.55(+0.75%)
Dec 30, 2016 1536 1536 1536 1536 0 -4.17(-0.27%)
Dec 29, 2016 1540 1555 1525 1541 0 +4.23(+0.28%)
Dec 28, 2016 1563 1570 1532 1536 0 -23.28(-1.49%)
Dec 27, 2016 1547 1570 1534 1560 0 +16.12(+1.04%)
Dec 23, 2016 1543 1543 1543 1543 0 -0.86(-0.06%)
Dec 22, 2016 1556 1567 1538 1544 0 -12.82(-0.82%)
Dec 21, 2016 1561 1578 1547 1557 0 -6.74(-0.43%)
Dec 20, 2016 1557 1576 1545 1564 0 +12.50(+0.81%)
Dec 19, 2016 1535 1561 1520 1551 0 +15.62(+1.02%)
Dec 16, 2016 1548 1562 1526 1536 0 -12.19(-0.79%)
Dec 15, 2016 1531 1562 1524 1548 0 +23.21(+1.52%)
Dec 14, 2016 1536 1552 1506 1525 0 -19.67(-1.27%)
Dec 13, 2016 1530 1557 1522 1544 0 +17.23(+1.13%)
Dec 12, 2016 1536 1552 1513 1527 0 -13.38(-0.87%)
Dec 09, 2016 1547 1564 1523 1541 0 -2.63(-0.17%)
Dec 08, 2016 1526 1551 1517 1543 0 +15.41(+1.01%)
Dec 07, 2016 1506 1532 1496 1528 0 +21.84(+1.45%)
Dec 06, 2016 1497 1513 1485 1506 0 +4.11(+0.27%)
Dec 05, 2016 1481 1507 1477 1502 0 +25.09(+1.70%)
Dec 02, 2016 1464 1484 1454 1477 0 +10.75(+0.73%)
Dec 01, 2016 1487 1499 1455 1466 0 -26.99(-1.81%)
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%)
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.