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 (%)
Sep 30, 2020 3798 3837 3750 3782 0 -16.85(-0.44%)
Sep 29, 2020 3766 3830 3743 3799 0 +38.42(+1.02%)
Sep 28, 2020 3754 3798 3722 3760 0 +47.74(+1.29%)
Sep 25, 2020 3642 3730 3621 3712 0 +63.71(+1.75%)
Sep 24, 2020 3591 3723 3573 3649 0 +7.03(+0.19%)
Sep 23, 2020 3701 3730 3633 3642 0 -57.47(-1.55%)
Sep 22, 2020 3648 3706 3610 3699 0 +61.05(+1.68%)
Sep 21, 2020 3582 3671 3556 3638 0 +18.40(+0.51%)
Sep 18, 2020 3657 3688 3578 3620 0 +5.03(+0.14%)
Sep 17, 2020 3568 3632 3543 3615 0 +8.93(+0.25%)
Sep 16, 2020 3646 3678 3584 3606 0 -11.55(-0.32%)
Sep 15, 2020 3596 3642 3572 3617 0 +51.78(+1.45%)
Sep 14, 2020 3574 3604 3541 3566 0 +34.86(+0.99%)
Sep 11, 2020 3576 3587 3513 3531 0 +1.84(+0.05%)
Sep 10, 2020 3614 3644 3518 3529 0 -83.51(-2.31%)
Sep 09, 2020 3608 3656 3564 3612 0 +93.22(+2.65%)
Sep 08, 2020 3549 3595 3493 3519 0 -133.10(-3.64%)
Sep 04, 2020 3705 3731 3565 3652 0 -60.00(-1.62%)
Sep 03, 2020 3878 3884 3675 3712 0 -225.55(-5.73%)
Sep 02, 2020 3918 3974 3864 3938 0 +31.04(+0.79%)
Sep 01, 2020 3883 3922 3853 3907 0 +34.96(+0.90%)
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%)
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.