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 (%)
Jul 31, 2020 3694 3734 3640 3719 0 +44.02(+1.20%)
Jul 30, 2020 3625 3688 3606 3675 0 +24.21(+0.66%)
Jul 29, 2020 3617 3681 3600 3651 0 +66.20(+1.85%)
Jul 28, 2020 3664 3679 3571 3584 0 -49.71(-1.37%)
Jul 27, 2020 3571 3654 3561 3634 0 +80.59(+2.27%)
Jul 24, 2020 3554 3587 3499 3554 0 -41.89(-1.17%)
Jul 23, 2020 3637 3673 3568 3595 0 -48.17(-1.32%)
Jul 22, 2020 3618 3678 3596 3644 0 +57.02(+1.59%)
Jul 21, 2020 3648 3670 3574 3587 0 -46.37(-1.28%)
Jul 20, 2020 3577 3646 3554 3633 0 +58.68(+1.64%)
Jul 17, 2020 3536 3599 3525 3574 0 +57.53(+1.64%)
Jul 16, 2020 3493 3530 3462 3517 0 +13.71(+0.39%)
Jul 15, 2020 3511 3534 3457 3503 0 +38.16(+1.10%)
Jul 14, 2020 3417 3482 3384 3465 0 +41.81(+1.22%)
Jul 13, 2020 3495 3542 3407 3423 0 -33.60(-0.97%)
Jul 10, 2020 3484 3503 3412 3457 0 -16.30(-0.47%)
Jul 09, 2020 3464 3504 3419 3473 0 +51.29(+1.50%)
Jul 08, 2020 3408 3452 3384 3422 0 +31.91(+0.94%)
Jul 07, 2020 3421 3468 3384 3390 0 -44.43(-1.29%)
Jul 06, 2020 3431 3467 3402 3434 0 +41.71(+1.23%)
Jul 02, 2020 3409 3439 3376 3393 0 +24.60(+0.73%)
Jul 01, 2020 3390 3421 3346 3368 0 -30.18(-0.89%)
Jun 30, 2020 3350 3416 3336 3398 0 +55.26(+1.65%)
Jun 29, 2020 3342 3375 3279 3343 0 +12.55(+0.38%)
Jun 26, 2020 3353 3408 3296 3330 0 -40.59(-1.20%)
Jun 25, 2020 3311 3382 3289 3371 0 +37.82(+1.13%)
Jun 24, 2020 3404 3429 3298 3333 0 -89.56(-2.62%)
Jun 23, 2020 3470 3479 3410 3423 0 -12.27(-0.36%)
Jun 22, 2020 3409 3457 3387 3435 0 +28.59(+0.84%)
Jun 19, 2020 3449 3458 3344 3406 0 -3.71(-0.11%)
Jun 18, 2020 3397 3442 3368 3410 0 -3.58(-0.10%)
Jun 17, 2020 3455 3476 3400 3414 0 -13.97(-0.41%)
Jun 16, 2020 3442 3463 3380 3428 0 +72.61(+2.16%)
Jun 15, 2020 3268 3369 3241 3355 0 +45.96(+1.39%)
Jun 12, 2020 3340 3360 3248 3309 0 +40.10(+1.23%)
Jun 11, 2020 3365 3400 3261 3269 0 -173.59(-5.04%)
Jun 10, 2020 3473 3486 3405 3442 0 -6.88(-0.20%)
Jun 09, 2020 3428 3483 3400 3449 0 -3.53(-0.10%)
Jun 08, 2020 3442 3486 3397 3453 0 +1.74(+0.05%)
Jun 05, 2020 3395 3477 3364 3451 0 +84.45(+2.51%)
Jun 04, 2020 3389 3427 3332 3367 0 -38.32(-1.13%)
Jun 03, 2020 3389 3439 3356 3405 0 +34.21(+1.01%)
Jun 02, 2020 3348 3392 3310 3371 0 +12.53(+0.37%)
Jun 01, 2020 3330 3390 3310 3358 0 -2.12(-0.06%)
May 29, 2020 3343 3383 3298 3360 0 +50.47(+1.52%)
May 28, 2020 3320 3380 3280 3310 0 +13.00(+0.39%)
May 27, 2020 3275 3313 3209 3297 0 +10.56(+0.32%)
May 26, 2020 3299 3343 3240 3286 0 +59.09(+1.83%)
May 22, 2020 3223 3258 3185 3227 0 +11.42(+0.36%)
May 21, 2020 3211 3263 3179 3216 0 -13.91(-0.43%)
May 20, 2020 3228 3257 3202 3230 0 +50.14(+1.58%)
May 19, 2020 3159 3233 3143 3180 0 +23.72(+0.75%)
May 18, 2020 3111 3184 3083 3156 0 +131.64(+4.35%)
May 15, 2020 3006 3053 2977 3024 0 -6.21(-0.20%)
May 14, 2020 2975 3045 2937 3030 0 -15.63(-0.51%)
May 13, 2020 3126 3148 3006 3046 0 -56.09(-1.81%)
May 12, 2020 3175 3199 3090 3102 0 -26.92(-0.86%)
May 11, 2020 3119 3178 3104 3129 0 -40.46(-1.28%)
May 08, 2020 3128 3200 3097 3170 0 +60.06(+1.93%)
May 07, 2020 3090 3139 3056 3110 0 +58.19(+1.91%)
May 06, 2020 3057 3097 3032 3051 0 +9.00(+0.30%)
May 05, 2020 3016 3086 2991 3042 0 +48.73(+1.63%)
May 04, 2020 2960 3014 2920 2994 0 +41.57(+1.41%)
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.