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 (%)
Apr 30, 2009 1054 1085 1041 1059 0 +29.59(+2.87%)
Apr 29, 2009 993.10 1042 983.48 1030 0 +56.87(+5.85%)
Apr 28, 2009 962.99 987.11 951.29 972.90 0 -6.74(-0.69%)
Apr 27, 2009 987.12 1003 967.12 979.63 0 -42.37(-4.15%)
Apr 24, 2009 1005 1033 982.29 1022 0 +19.69(+1.96%)
Apr 23, 2009 999.42 1021 976.23 1002 0 +4.18(+0.42%)
Apr 22, 2009 980.95 1023 967.14 998.13 0 +2.61(+0.26%)
Apr 21, 2009 973.02 1013 958.86 995.52 0 +63.90(+6.86%)
Apr 20, 2009 965.39 970.36 920.64 931.62 0 -37.21(-3.84%)
Apr 17, 2009 965.77 981.80 948.46 968.83 0 -7.85(-0.80%)
Apr 16, 2009 954.42 985.40 941.72 976.68 0 +36.62(+3.89%)
Apr 15, 2009 929.38 950.39 919.03 940.07 0 -6.09(-0.64%)
Apr 14, 2009 949.19 967.43 931.57 946.15 0 -7.97(-0.84%)
Apr 13, 2009 948.00 968.55 929.17 954.13 0 +12.51(+1.33%)
Apr 10, 2009 913.56 949.41 903.93 941.62 0 +0.00(+0.00%)
Apr 09, 2009 913.56 949.41 903.93 941.62 0 +50.53(+5.67%)
Apr 08, 2009 880.65 900.31 860.98 891.09 0 +3.42(+0.39%)
Apr 07, 2009 902.25 909.64 878.48 887.67 0 -29.20(-3.18%)
Apr 06, 2009 908.97 929.70 891.97 916.87 0 +4.94(+0.54%)
Apr 03, 2009 899.50 915.28 876.23 911.92 0 -3.31(-0.36%)
Apr 02, 2009 894.58 935.26 888.09 915.24 0 +43.56(+5.00%)
Apr 01, 2009 839.71 878.87 833.76 871.67 0 +23.04(+2.71%)
Mar 31, 2009 846.88 867.84 832.90 848.63 0 +5.52(+0.65%)
Mar 30, 2009 852.77 858.83 820.01 843.11 0 -37.32(-4.24%)
Mar 27, 2009 884.09 901.04 864.46 880.43 0 -20.09(-2.23%)
Mar 26, 2009 880.14 906.43 864.12 900.52 0 +33.84(+3.90%)
Mar 25, 2009 863.14 886.62 837.57 866.69 0 +20.70(+2.45%)
Mar 24, 2009 850.75 871.00 836.21 845.99 0 -29.07(-3.32%)
Mar 23, 2009 856.40 877.31 840.20 875.06 0 +66.90(+8.28%)
Mar 20, 2009 841.00 846.89 798.86 808.16 0 -34.10(-4.05%)
Mar 19, 2009 861.79 870.18 827.06 842.26 0 -7.96(-0.94%)
Mar 18, 2009 823.98 858.54 814.37 850.23 0 +23.54(+2.85%)
Mar 17, 2009 802.43 831.67 789.81 826.68 0 +24.68(+3.08%)
Mar 16, 2009 813.65 828.67 790.00 802.00 0 -5.66(-0.70%)
Mar 13, 2009 802.00 817.05 784.38 807.66 0 +26.10(+3.34%)
Mar 12, 2009 755.36 789.06 741.94 781.57 0 +25.27(+3.34%)
Mar 11, 2009 745.64 768.98 730.22 756.29 0 -5.13(-0.67%)
Mar 10, 2009 726.55 765.97 717.24 761.42 0 +45.17(+6.31%)
Mar 09, 2009 726.35 747.52 709.40 716.25 0 -20.48(-2.78%)
Mar 06, 2009 738.30 753.72 714.91 736.73 0 +7.92(+1.09%)
Mar 05, 2009 739.16 754.80 720.70 728.80 0 -27.58(-3.65%)
Mar 04, 2009 737.99 770.95 729.56 756.39 0 +32.58(+4.50%)
Mar 03, 2009 732.70 745.05 716.97 723.80 0 +8.63(+1.21%)
Mar 02, 2009 736.00 747.98 709.46 715.17 0 -42.64(-5.63%)
Feb 27, 2009 753.47 774.56 741.87 757.81 0 +0.35(+0.05%)
Feb 26, 2009 767.27 789.91 750.98 757.47 0 -12.64(-1.64%)
Feb 25, 2009 774.29 787.29 751.78 770.11 0 -5.05(-0.65%)
Feb 24, 2009 756.49 783.92 745.42 775.16 0 +36.41(+4.93%)
Feb 23, 2009 771.07 779.33 732.23 738.75 0 -33.25(-4.31%)
Feb 20, 2009 773.29 788.69 754.86 772.00 0 -21.99(-2.77%)
Feb 19, 2009 811.95 824.62 785.15 794.00 0 -4.91(-0.61%)
Feb 18, 2009 791.53 813.58 780.43 798.91 0 -0.85(-0.11%)
Feb 17, 2009 809.47 824.18 788.68 799.76 0 -43.52(-5.16%)
Feb 16, 2009 844.58 863.42 833.02 843.28 0 +0.00(+0.00%)
Feb 13, 2009 844.58 863.42 833.02 843.28 0 +3.73(+0.44%)
Feb 12, 2009 822.35 846.20 812.73 839.54 0 -4.73(-0.56%)
Feb 11, 2009 842.67 860.99 821.47 844.27 0 +10.62(+1.27%)
Feb 10, 2009 860.22 880.10 823.80 833.66 0 -40.57(-4.64%)
Feb 09, 2009 884.88 894.79 858.01 874.23 0 -8.09(-0.92%)
Feb 06, 2009 844.60 893.41 836.42 882.32 0 +46.06(+5.51%)
Feb 05, 2009 819.87 852.59 808.92 836.26 0 +3.33(+0.40%)
Feb 04, 2009 825.15 856.59 814.76 832.93 0 +13.36(+1.63%)
Feb 03, 2009 810.82 828.42 794.20 819.57 0 +23.17(+2.91%)
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.