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 (%)
Dec 31, 2018 2137 2164 2114 2147 0 +21.28(+1.00%)
Dec 28, 2018 2139 2165 2103 2126 0 +12.66(+0.60%)
Dec 27, 2018 2057 2118 2037 2113 0 +25.01(+1.20%)
Dec 26, 2018 2010 2093 1993 2088 0 +95.65(+4.80%)
Dec 24, 2018 2012 2043 1976 1993 0 -44.38(-2.18%)
Dec 21, 2018 2102 2115 2028 2037 0 -51.04(-2.44%)
Dec 20, 2018 2141 2164 2052 2088 0 -60.18(-2.80%)
Dec 19, 2018 2198 2232 2138 2148 0 -41.64(-1.90%)
Dec 18, 2018 2189 2232 2172 2190 0 +23.74(+1.10%)
Dec 17, 2018 2228 2253 2147 2166 0 -71.30(-3.19%)
Dec 14, 2018 2239 2270 2219 2238 0 -23.78(-1.05%)
Dec 13, 2018 2293 2303 2245 2261 0 -22.33(-0.98%)
Dec 12, 2018 2285 2315 2262 2284 0 +35.63(+1.58%)
Dec 11, 2018 2270 2284 2233 2248 0 +19.75(+0.89%)
Dec 10, 2018 2217 2247 2188 2228 0 +9.65(+0.43%)
Dec 07, 2018 2273 2313 2201 2219 0 -60.68(-2.66%)
Dec 06, 2018 2237 2290 2204 2279 0 +16.99(+0.75%)
Dec 04, 2018 2340 2356 2254 2262 0 -93.88(-3.98%)
Dec 03, 2018 2370 2382 2320 2356 0 +39.61(+1.71%)
Nov 30, 2018 2295 2326 2275 2317 0 +9.46(+0.41%)
Nov 29, 2018 2318 2338 2289 2307 0 -8.42(-0.36%)
Nov 28, 2018 2256 2327 2240 2316 0 +73.47(+3.28%)
Nov 27, 2018 2232 2261 2213 2242 0 -5.69(-0.25%)
Nov 26, 2018 2229 2260 2218 2248 0 +49.28(+2.24%)
Nov 23, 2018 2173 2223 2171 2199 0 +1.45(+0.07%)
Nov 21, 2018 2197 2197 2197 2197 0 +21.98(+1.01%)
Nov 20, 2018 2170 2211 2132 2175 0 -42.08(-1.90%)
Nov 19, 2018 2302 2304 2204 2217 0 -96.21(-4.16%)
Nov 16, 2018 2282 2334 2267 2313 0 +10.18(+0.44%)
Nov 15, 2018 2246 2315 2233 2303 0 +49.09(+2.18%)
Nov 14, 2018 2281 2300 2238 2254 0 -20.10(-0.88%)
Nov 13, 2018 2278 2317 2250 2274 0 +2.32(+0.10%)
Nov 12, 2018 2331 2341 2253 2272 0 -76.22(-3.25%)
Nov 09, 2018 2346 2376 2309 2348 0 -25.61(-1.08%)
Nov 08, 2018 2344 2395 2321 2374 0 +33.28(+1.42%)
Nov 07, 2018 2333 2367 2288 2340 0 +31.58(+1.37%)
Nov 06, 2018 2304 2345 2246 2309 0 +45.93(+2.03%)
Nov 05, 2018 2274 2290 2233 2263 0 -26.60(-1.16%)
Nov 02, 2018 2290 2334 2243 2290 0 -79.06(-3.34%)
Nov 01, 2018 2337 2382 2308 2369 0 +53.27(+2.30%)
Oct 31, 2018 2285 2364 2258 2315 0 +68.86(+3.07%)
Oct 30, 2018 2170 2252 2150 2246 0 +80.86(+3.73%)
Oct 29, 2018 2242 2278 2136 2166 0 -33.82(-1.54%)
Oct 26, 2018 2190 2236 2158 2199 0 +19.03(+0.87%)
Oct 24, 2018 2277 2296 2177 2180 0 -93.77(-4.12%)
Oct 23, 2018 2253 2292 2216 2274 0 -63.78(-2.73%)
Oct 22, 2018 2324 2357 2297 2338 0 +38.04(+1.65%)
Oct 19, 2018 2341 2358 2287 2300 0 -28.82(-1.24%)
Oct 18, 2018 2353 2374 2312 2329 0 -41.03(-1.73%)
Oct 17, 2018 2376 2394 2334 2370 0 -16.25(-0.68%)
Oct 16, 2018 2343 2399 2319 2386 0 +71.97(+3.11%)
Oct 15, 2018 2293 2332 2264 2314 0 +9.47(+0.41%)
Oct 12, 2018 2303 2333 2258 2305 0 +56.27(+2.50%)
Oct 11, 2018 2242 2302 2219 2248 0 -13.71(-0.61%)
Oct 10, 2018 2341 2358 2255 2262 0 -105.98(-4.48%)
Oct 09, 2018 2375 2403 2347 2368 0 -12.55(-0.53%)
Oct 08, 2018 2396 2424 2345 2381 0 -37.39(-1.55%)
Oct 05, 2018 2457 2476 2394 2418 0 -42.32(-1.72%)
Oct 04, 2018 2496 2503 2430 2460 0 -47.24(-1.88%)
Oct 03, 2018 2497 2529 2478 2508 0 +26.46(+1.07%)
Oct 02, 2018 2503 2526 2468 2481 0 -30.97(-1.23%)
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.