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 (%)
Aug 31, 2020 3843 3909 3820 3872 0 +39.29(+1.03%)
Aug 28, 2020 3846 3875 3800 3832 0 -9.05(-0.24%)
Aug 27, 2020 3914 3932 3815 3842 0 -62.08(-1.59%)
Aug 26, 2020 3830 3924 3810 3904 0 +93.21(+2.45%)
Aug 25, 2020 3801 3848 3779 3810 0 +25.42(+0.67%)
Aug 24, 2020 3824 3870 3752 3785 0 -37.00(-0.97%)
Aug 21, 2020 3807 3840 3779 3822 0 -9.51(-0.25%)
Aug 20, 2020 3827 3865 3787 3831 0 -13.54(-0.35%)
Aug 19, 2020 3849 3880 3827 3845 0 -6.46(-0.17%)
Aug 18, 2020 3836 3885 3816 3851 0 -37.08(-0.95%)
Aug 17, 2020 3890 3930 3859 3889 0 +28.61(+0.74%)
Aug 14, 2020 3871 3889 3835 3860 0 -9.04(-0.23%)
Aug 13, 2020 3844 3902 3832 3869 0 +18.81(+0.49%)
Aug 12, 2020 3809 3874 3793 3850 0 +66.59(+1.76%)
Aug 11, 2020 3784 3837 3763 3784 0 -6.92(-0.18%)
Aug 10, 2020 3809 3829 3740 3790 0 -30.20(-0.79%)
Aug 07, 2020 3838 3927 3759 3821 0 -56.87(-1.47%)
Aug 06, 2020 3880 3916 3820 3878 0 +56.12(+1.47%)
Aug 05, 2020 3770 3838 3749 3821 0 +45.54(+1.21%)
Aug 04, 2020 3706 3787 3696 3776 0 +46.55(+1.25%)
Aug 03, 2020 3741 3760 3698 3729 0 +10.46(+0.28%)
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%)
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.