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 28, 2017 1826 1837 1797 1816 0 +0.59(+0.03%)
Apr 27, 2017 1825 1842 1800 1815 0 -4.04(-0.22%)
Apr 26, 2017 1840 1855 1799 1819 0 +8.15(+0.45%)
Apr 25, 2017 1801 1831 1785 1811 0 +31.45(+1.77%)
Apr 24, 2017 1782 1794 1759 1780 0 +11.14(+0.63%)
Apr 21, 2017 1781 1792 1755 1768 0 -33.37(-1.85%)
Apr 20, 2017 1786 1807 1780 1802 0 +22.25(+1.25%)
Apr 19, 2017 1777 1790 1766 1780 0 +2.07(+0.12%)
Apr 18, 2017 1774 1787 1762 1778 0 -5.90(-0.33%)
Apr 17, 2017 1770 1787 1762 1783 0 +27.52(+1.57%)
Apr 13, 2017 1768 1783 1750 1756 0 -19.14(-1.08%)
Apr 12, 2017 1793 1806 1764 1775 0 -11.06(-0.62%)
Apr 11, 2017 1786 1800 1762 1786 0 -5.44(-0.30%)
Apr 10, 2017 1787 1805 1777 1792 0 +11.90(+0.67%)
Apr 07, 2017 1771 1793 1763 1780 0 +9.74(+0.55%)
Apr 06, 2017 1756 1777 1746 1770 0 +18.42(+1.05%)
Apr 05, 2017 1772 1787 1744 1751 0 -16.66(-0.94%)
Apr 04, 2017 1765 1784 1752 1768 0 +1.83(+0.10%)
Apr 03, 2017 1782 1795 1752 1766 0 -15.47(-0.87%)
Mar 31, 2017 1775 1793 1761 1782 0 +2.43(+0.14%)
Mar 30, 2017 1765 1798 1759 1779 0 +13.04(+0.74%)
Mar 29, 2017 1759 1777 1748 1766 0 +8.68(+0.49%)
Mar 28, 2017 1743 1766 1730 1758 0 +9.07(+0.52%)
Mar 27, 2017 1732 1756 1708 1749 0 +3.81(+0.22%)
Mar 24, 2017 1747 1766 1733 1745 0 +5.11(+0.29%)
Mar 23, 2017 1732 1753 1723 1740 0 +10.27(+0.59%)
Mar 22, 2017 1722 1736 1705 1729 0 +8.06(+0.47%)
Mar 21, 2017 1778 1786 1716 1721 0 -45.92(-2.60%)
Mar 20, 2017 1770 1784 1757 1767 0 -3.95(-0.22%)
Mar 17, 2017 1767 1783 1754 1771 0 +6.25(+0.35%)
Mar 16, 2017 1764 1780 1747 1765 0 +11.54(+0.66%)
Mar 15, 2017 1735 1761 1717 1753 0 +22.75(+1.31%)
Mar 14, 2017 1731 1742 1715 1731 0 -9.39(-0.54%)
Mar 13, 2017 1726 1750 1714 1740 0 +18.97(+1.10%)
Mar 10, 2017 1726 1736 1707 1721 0 -1.01(-0.06%)
Mar 09, 2017 1722 1736 1709 1722 0 -6.33(-0.37%)
Mar 08, 2017 1729 1745 1710 1728 0 +7.26(+0.42%)
Mar 07, 2017 1717 1737 1705 1721 0 +1.37(+0.08%)
Mar 06, 2017 1725 1732 1705 1720 0 -3.51(-0.20%)
Mar 03, 2017 1720 1733 1705 1723 0 +0.65(+0.04%)
Mar 02, 2017 1738 1746 1716 1723 0 -22.49(-1.29%)
Mar 01, 2017 1741 1758 1723 1745 0 +12.57(+0.73%)
Feb 28, 2017 1758 1764 1726 1733 0 -29.13(-1.65%)
Feb 27, 2017 1744 1773 1733 1762 0 +18.97(+1.09%)
Feb 24, 2017 1700 1751 1686 1743 0 +53.68(+3.18%)
Feb 23, 2017 1708 1724 1677 1689 0 -2.32(-0.14%)
Feb 22, 2017 1690 1704 1677 1691 0 -2.32(-0.14%)
Feb 21, 2017 1687 1700 1674 1694 0 +12.29(+0.73%)
Feb 17, 2017 1681 1681 1681 1681 0 -1.14(-0.07%)
Feb 16, 2017 1677 1698 1660 1682 0 +4.16(+0.25%)
Feb 15, 2017 1666 1693 1657 1678 0 +21.81(+1.32%)
Feb 14, 2017 1655 1672 1637 1657 0 +6.34(+0.38%)
Feb 13, 2017 1650 1663 1629 1650 0 -6.31(-0.38%)
Feb 10, 2017 1654 1667 1643 1656 0 +3.46(+0.21%)
Feb 09, 2017 1642 1661 1634 1653 0 +12.82(+0.78%)
Feb 08, 2017 1638 1652 1622 1640 0 -15.05(-0.91%)
Feb 07, 2017 1656 1669 1641 1655 0 -2.88(-0.17%)
Feb 06, 2017 1667 1677 1646 1658 0 -18.23(-1.09%)
Feb 03, 2017 1667 1683 1660 1676 0 +11.01(+0.66%)
Feb 02, 2017 1670 1686 1644 1665 0 +4.69(+0.28%)
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.