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 (%)
Jul 31, 2012 884.90 904.63 869.30 884.25 0 +1.22(+0.14%)
Jul 30, 2012 890.38 905.87 870.03 883.03 0 -15.09(-1.68%)
Jul 27, 2012 871.34 908.00 868.00 898.12 0 +16.46(+1.87%)
Jul 26, 2012 871.12 897.44 861.36 881.66 0 +12.05(+1.39%)
Jul 25, 2012 869.05 890.67 850.44 869.61 0 +1.18(+0.14%)
Jul 24, 2012 878.72 889.86 853.42 868.43 0 -17.10(-1.93%)
Jul 23, 2012 889.76 898.49 867.33 885.53 0 -23.13(-2.55%)
Jul 20, 2012 917.61 931.97 899.65 908.66 0 -22.35(-2.40%)
Jul 19, 2012 927.53 948.66 915.69 931.01 0 +0.53(+0.06%)
Jul 18, 2012 898.09 940.00 896.94 930.48 0 +20.96(+2.31%)
Jul 17, 2012 909.86 921.29 895.14 909.52 0 -1.50(-0.16%)
Jul 16, 2012 910.30 924.67 895.39 911.01 0 -3.61(-0.40%)
Jul 14, 2012 915.92 936.06 903.10 914.63 0 +0.00(+0.00%)
Jul 13, 2012 915.92 936.06 903.10 914.63 0 -14.16(-1.52%)
Jul 12, 2012 935.09 942.70 911.01 928.78 0 -17.80(-1.88%)
Jul 11, 2012 952.53 962.32 933.04 946.59 0 -6.25(-0.66%)
Jul 10, 2012 975.31 985.74 945.40 952.84 0 -21.27(-2.18%)
Jul 09, 2012 975.94 990.93 958.23 974.10 0 -7.52(-0.77%)
Jul 06, 2012 996.64 1003 969.71 981.62 0 -26.44(-2.62%)
Jul 05, 2012 1009 1021 995.36 1008 0 -5.67(-0.56%)
Jul 03, 2012 1014 1014 1014 0 +16.62(+1.67%)
Jul 02, 2012 998.46 1008 982.78 997.11 0 -1.81(-0.18%)
Jun 30, 2012 993.16 1008 981.67 998.92 0 -0.12(-0.01%)
Jun 29, 2012 993.16 1008 981.67 999.04 0 +30.43(+3.14%)
Jun 28, 2012 966.24 981.55 950.41 968.61 0 -10.99(-1.12%)
Jun 27, 2012 960.94 989.48 955.44 979.60 0 +21.69(+2.26%)
Jun 26, 2012 947.28 968.31 942.73 957.91 0 +3.99(+0.42%)
Jun 25, 2012 965.57 969.67 944.33 953.92 0 -26.87(-2.74%)
Jun 22, 2012 970.09 989.77 963.53 980.79 0 +17.97(+1.87%)
Jun 21, 2012 989.51 997.61 958.05 962.83 0 -29.15(-2.94%)
Jun 20, 2012 980.70 998.56 971.94 991.97 0 +10.06(+1.02%)
Jun 19, 2012 973.07 995.96 966.30 981.92 0 +9.22(+0.95%)
Jun 18, 2012 957.09 981.68 952.08 972.69 0 +7.28(+0.75%)
Jun 15, 2012 948.46 972.37 942.84 965.41 0 +18.18(+1.92%)
Jun 14, 2012 938.49 955.18 929.02 947.23 0 +7.42(+0.79%)
Jun 13, 2012 944.29 958.09 930.32 939.81 0 -9.90(-1.04%)
Jun 12, 2012 943.00 958.41 929.23 949.71 0 +13.98(+1.49%)
Jun 11, 2012 969.62 976.74 932.21 935.73 0 -16.35(-1.72%)
Jun 08, 2012 944.78 961.23 930.54 952.08 0 -3.76(-0.39%)
Jun 07, 2012 968.79 981.87 950.47 955.83 0 -8.81(-0.91%)
Jun 06, 2012 943.99 973.49 938.82 964.64 0 +30.40(+3.25%)
Jun 05, 2012 909.12 940.57 903.82 934.25 0 +22.57(+2.48%)
Jun 04, 2012 915.54 925.82 895.78 911.68 0 -10.21(-1.11%)
Jun 02, 2012 922.45 937.22 909.40 921.89 0 +0.00(+0.00%)
Jun 01, 2012 922.45 937.22 909.40 921.89 0 -24.08(-2.55%)
May 31, 2012 955.67 960.82 933.20 945.97 0 -14.67(-1.53%)
May 30, 2012 973.51 980.81 951.76 960.64 0 -24.14(-2.45%)
May 29, 2012 978.48 995.16 967.13 984.78 0 +20.48(+2.12%)
May 25, 2012 964.30 964.30 964.30 0 -3.53(-0.36%)
May 24, 2012 986.49 991.61 956.00 967.83 0 -17.90(-1.82%)
May 23, 2012 975.81 993.82 955.92 985.73 0 -5.78(-0.58%)
May 22, 2012 989.47 1008 978.38 991.51 0 +1.86(+0.19%)
May 21, 2012 972.95 996.43 958.80 989.65 0 +21.45(+2.22%)
May 18, 2012 989.70 1000 959.41 968.20 0 -23.26(-2.35%)
May 17, 2012 1009 1018 985.02 991.46 0 -14.19(-1.41%)
May 16, 2012 1021 1035 997.45 1006 0 -10.89(-1.07%)
May 15, 2012 1019 1038 1000 1017 0 -6.11(-0.60%)
May 14, 2012 1024 1039 1013 1023 0 -17.53(-1.69%)
May 11, 2012 1038 1055 1030 1040 0 -5.11(-0.49%)
May 10, 2012 1054 1066 1032 1045 0 -14.06(-1.33%)
May 09, 2012 1043 1071 1035 1059 0 -2.99(-0.28%)
May 08, 2012 1065 1075 1039 1062 0 -13.61(-1.26%)
May 07, 2012 1072 1090 1063 1076 0 -0.29(-0.03%)
May 04, 2012 1086 1097 1063 1076 0 -15.03(-1.38%)
May 03, 2012 1114 1120 1079 1091 0 -23.38(-2.10%)
May 02, 2012 1114 1127 1097 1115 0 -2.00(-0.18%)
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.