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 (%)
May 30, 2014 1163 1172 1149 1157 0 -4.47(-0.38%)
May 29, 2014 1162 1170 1152 1162 0 +3.44(+0.30%)
May 28, 2014 1151 1169 1146 1158 0 +6.86(+0.60%)
May 27, 2014 1151 1163 1140 1152 0 +7.18(+0.63%)
May 23, 2014 1144 1144 1144 0 -1.90(-0.17%)
May 22, 2014 1137 1152 1129 1146 0 +5.56(+0.49%)
May 21, 2014 1138 1151 1132 1141 0 +5.72(+0.50%)
May 20, 2014 1142 1151 1124 1135 0 -5.95(-0.52%)
May 19, 2014 1133 1149 1124 1141 0 +5.99(+0.53%)
May 16, 2014 1132 1140 1117 1135 0 -0.96(-0.08%)
May 15, 2014 1140 1147 1115 1136 0 -6.14(-0.54%)
May 14, 2014 1148 1162 1137 1142 0 -9.29(-0.81%)
May 13, 2014 1155 1167 1140 1151 0 -6.71(-0.58%)
May 12, 2014 1154 1179 1142 1158 0 +11.29(+0.98%)
May 09, 2014 1146 1159 1129 1147 0 +1.83(+0.16%)
May 08, 2014 1150 1171 1136 1145 0 -14.11(-1.22%)
May 07, 2014 1161 1174 1138 1159 0 +3.75(+0.32%)
May 06, 2014 1156 1178 1138 1155 0 -8.15(-0.70%)
May 05, 2014 1173 1187 1149 1164 0 -14.77(-1.25%)
May 02, 2014 1176 1191 1160 1178 0 +9.24(+0.79%)
May 01, 2014 1168 1187 1152 1169 0 -5.65(-0.48%)
Apr 30, 2014 1165 1185 1151 1175 0 +8.99(+0.77%)
Apr 29, 2014 1164 1178 1152 1166 0 +3.19(+0.27%)
Apr 28, 2014 1174 1183 1137 1163 0 -5.20(-0.45%)
Apr 25, 2014 1188 1192 1161 1168 0 -32.96(-2.75%)
Apr 24, 2014 1212 1220 1180 1201 0 -7.81(-0.65%)
Apr 23, 2014 1208 1221 1194 1208 0 -6.64(-0.55%)
Apr 22, 2014 1212 1231 1194 1215 0 +2.74(+0.23%)
Apr 21, 2014 1211 1223 1195 1212 0 +2.95(+0.24%)
Apr 17, 2014 1209 1209 1209 0 +1.21(+0.10%)
Apr 16, 2014 1194 1216 1183 1208 0 +27.57(+2.34%)
Apr 15, 2014 1204 1218 1151 1181 0 -22.79(-1.89%)
Apr 14, 2014 1199 1219 1185 1203 0 +10.19(+0.85%)
Apr 11, 2014 1204 1220 1181 1193 0 -17.54(-1.45%)
Apr 10, 2014 1233 1243 1203 1211 0 -23.86(-1.93%)
Apr 09, 2014 1219 1244 1211 1235 0 +23.98(+1.98%)
Apr 08, 2014 1197 1222 1187 1211 0 +7.44(+0.62%)
Apr 07, 2014 1217 1229 1191 1203 0 -13.32(-1.09%)
Apr 04, 2014 1247 1256 1208 1217 0 -19.79(-1.60%)
Apr 03, 2014 1244 1257 1226 1236 0 +4.53(+0.37%)
Apr 02, 2014 1234 1245 1221 1232 0 -0.20(-0.02%)
Apr 01, 2014 1220 1241 1215 1232 0 +20.03(+1.65%)
Mar 31, 2014 1203 1225 1194 1212 0 +11.73(+0.98%)
Mar 28, 2014 1202 1223 1187 1200 0 +2.10(+0.18%)
Mar 27, 2014 1200 1216 1184 1198 0 -1.03(-0.09%)
Mar 26, 2014 1230 1239 1197 1199 0 -57.58(-4.58%)
Mar 25, 2014 1266 1283 1244 1257 0 +9.05(+0.73%)
Mar 24, 2014 1262 1272 1230 1248 0 -14.28(-1.13%)
Mar 21, 2014 1270 1281 1254 1262 0 -4.37(-0.35%)
Mar 20, 2014 1252 1274 1245 1266 0 +4.39(+0.35%)
Mar 19, 2014 1269 1282 1251 1262 0 -7.80(-0.61%)
Mar 18, 2014 1249 1278 1242 1270 0 +20.84(+1.67%)
Mar 17, 2014 1242 1259 1233 1249 0 +22.41(+1.83%)
Mar 14, 2014 1212 1237 1210 1227 0 +11.62(+0.96%)
Mar 13, 2014 1238 1243 1208 1215 0 -18.91(-1.53%)
Mar 12, 2014 1226 1243 1217 1234 0 -0.33(-0.03%)
Mar 11, 2014 1247 1257 1225 1234 0 -16.61(-1.33%)
Mar 10, 2014 1255 1264 1239 1251 0 -9.26(-0.73%)
Mar 07, 2014 1266 1274 1249 1260 0 -9.50(-0.75%)
Mar 06, 2014 1269 1284 1257 1270 0 +7.19(+0.57%)
Mar 05, 2014 1256 1272 1251 1262 0 +0.87(+0.07%)
Mar 04, 2014 1248 1270 1243 1261 0 +24.80(+2.01%)
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.