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 (%)
May 31, 2018 2283 2303 2253 2276 0 -9.39(-0.41%)
May 30, 2018 2291 2308 2260 2285 0 +5.66(+0.25%)
May 29, 2018 2309 2331 2263 2279 0 -0.69(-0.03%)
May 25, 2018 2280 2280 2280 2280 0 +12.16(+0.54%)
May 24, 2018 2263 2282 2240 2268 0 +12.14(+0.54%)
May 23, 2018 2246 2263 2226 2256 0 -6.57(-0.29%)
May 22, 2018 2273 2281 2249 2262 0 +6.13(+0.27%)
May 21, 2018 2252 2272 2235 2256 0 +18.56(+0.83%)
May 18, 2018 2250 2264 2230 2238 0 -22.59(-1.00%)
May 17, 2018 2261 2285 2238 2260 0 -6.47(-0.29%)
May 16, 2018 2256 2286 2230 2267 0 +17.55(+0.78%)
May 15, 2018 2239 2257 2216 2249 0 +3.74(+0.17%)
May 14, 2018 2244 2269 2228 2245 0 +8.20(+0.37%)
May 11, 2018 2227 2252 2213 2237 0 +16.73(+0.75%)
May 10, 2018 2194 2236 2179 2220 0 +27.05(+1.23%)
May 09, 2018 2222 2239 2175 2193 0 -17.90(-0.81%)
May 08, 2018 2160 2238 2152 2211 0 +89.64(+4.22%)
May 07, 2018 2136 2160 2092 2122 0 -6.02(-0.28%)
May 04, 2018 2088 2144 2064 2128 0 +31.64(+1.51%)
May 03, 2018 2083 2114 2057 2096 0 +40.03(+1.95%)
May 02, 2018 2070 2095 2041 2056 0 -14.57(-0.70%)
May 01, 2018 2034 2078 2022 2071 0 +40.47(+1.99%)
Apr 30, 2018 2050 2066 2022 2030 0 -19.99(-0.98%)
Apr 27, 2018 2090 2102 2039 2050 0 -17.55(-0.85%)
Apr 26, 2018 2056 2090 2024 2068 0 +19.83(+0.97%)
Apr 25, 2018 2073 2087 2020 2048 0 -44.73(-2.14%)
Apr 24, 2018 2139 2155 2072 2093 0 -36.89(-1.73%)
Apr 23, 2018 2158 2168 2116 2129 0 -17.14(-0.80%)
Apr 20, 2018 2154 2171 2133 2147 0 -9.49(-0.44%)
Apr 19, 2018 2177 2189 2135 2156 0 -23.88(-1.10%)
Apr 18, 2018 2180 2201 2153 2180 0 +8.37(+0.39%)
Apr 17, 2018 2161 2189 2146 2172 0 +16.57(+0.77%)
Apr 16, 2018 2163 2170 2132 2155 0 +1.02(+0.05%)
Apr 13, 2018 2179 2187 2145 2154 0 -16.97(-0.78%)
Apr 12, 2018 2164 2190 2154 2171 0 +19.63(+0.91%)
Apr 11, 2018 2138 2165 2126 2151 0 -8.63(-0.40%)
Apr 10, 2018 2132 2173 2115 2160 0 +60.05(+2.86%)
Apr 09, 2018 2122 2145 2094 2100 0 -17.77(-0.84%)
Apr 06, 2018 2151 2173 2105 2118 0 -40.16(-1.86%)
Apr 05, 2018 2162 2180 2144 2158 0 +10.64(+0.50%)
Apr 04, 2018 2099 2156 2084 2147 0 +1.05(+0.05%)
Apr 03, 2018 2139 2165 2105 2146 0 +20.89(+0.98%)
Apr 02, 2018 2153 2172 2102 2125 0 -32.84(-1.52%)
Mar 29, 2018 2158 2158 2158 2158 0 +35.62(+1.68%)
Mar 28, 2018 2135 2156 2090 2123 0 -16.60(-0.78%)
Mar 27, 2018 2187 2199 2127 2139 0 -50.26(-2.30%)
Mar 26, 2018 2184 2207 2152 2189 0 +39.86(+1.85%)
Mar 23, 2018 2205 2221 2146 2150 0 -45.00(-2.05%)
Mar 22, 2018 2236 2251 2190 2195 0 -67.88(-3.00%)
Mar 21, 2018 2263 2291 2248 2262 0 -5.69(-0.25%)
Mar 20, 2018 2247 2282 2234 2268 0 +32.77(+1.47%)
Mar 19, 2018 2265 2271 2209 2235 0 -56.52(-2.47%)
Mar 16, 2018 2285 2313 2271 2292 0 -0.70(-0.03%)
Mar 15, 2018 2304 2322 2277 2293 0 -3.85(-0.17%)
Mar 14, 2018 2302 2329 2279 2296 0 +7.48(+0.33%)
Mar 13, 2018 2305 2322 2280 2289 0 -15.42(-0.67%)
Mar 12, 2018 2315 2338 2290 2304 0 -1.53(-0.07%)
Mar 09, 2018 2284 2325 2265 2306 0 +23.95(+1.05%)
Mar 08, 2018 2290 2307 2263 2282 0 +12.38(+0.55%)
Mar 07, 2018 2258 2279 2249 2270 0 +7.99(+0.35%)
Mar 06, 2018 2251 2275 2232 2262 0 +17.69(+0.79%)
Mar 05, 2018 2215 2258 2193 2244 0 +19.63(+0.88%)
Mar 02, 2018 2214 2248 2179 2224 0 -8.27(-0.37%)
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.