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, 2020 3051 3095 2990 3025 0 -105.87(-3.38%)
Apr 29, 2020 3052 3171 3018 3131 0 +143.06(+4.79%)
Apr 28, 2020 3045 3072 2970 2988 0 +15.35(+0.52%)
Apr 27, 2020 2909 2999 2900 2973 0 +89.00(+3.09%)
Apr 24, 2020 2849 2899 2821 2884 0 +45.75(+1.61%)
Apr 23, 2020 2844 2897 2823 2838 0 +9.17(+0.32%)
Apr 22, 2020 2817 2848 2776 2829 0 +82.07(+2.99%)
Apr 21, 2020 2808 2825 2716 2747 0 -94.26(-3.32%)
Apr 20, 2020 2847 2904 2827 2841 0 -30.51(-1.06%)
Apr 17, 2020 2870 2910 2829 2872 0 +46.65(+1.65%)
Apr 16, 2020 2791 2833 2755 2825 0 +56.18(+2.03%)
Apr 15, 2020 2788 2813 2738 2769 0 -70.94(-2.50%)
Apr 14, 2020 2809 2869 2777 2840 0 +95.97(+3.50%)
Apr 13, 2020 2761 2777 2698 2744 0 -18.96(-0.69%)
Apr 09, 2020 2787 2814 2734 2763 0 +9.99(+0.36%)
Apr 08, 2020 2721 2773 2689 2753 0 +64.70(+2.41%)
Apr 07, 2020 2749 2774 2674 2688 0 +2.26(+0.08%)
Apr 06, 2020 2614 2709 2595 2686 0 +164.31(+6.52%)
Apr 03, 2020 2523 2567 2478 2522 0 +0.76(+0.03%)
Apr 02, 2020 2517 2565 2471 2521 0 +7.03(+0.28%)
Apr 01, 2020 2531 2578 2489 2514 0 -74.32(-2.87%)
Mar 31, 2020 2640 2677 2565 2588 0 -69.87(-2.63%)
Mar 30, 2020 2631 2697 2575 2658 0 +57.91(+2.23%)
Mar 27, 2020 2627 2674 2541 2600 0 -109.79(-4.05%)
Mar 26, 2020 2601 2718 2583 2710 0 +114.89(+4.43%)
Mar 25, 2020 2542 2678 2488 2595 0 +54.24(+2.13%)
Mar 24, 2020 2498 2563 2409 2541 0 +160.26(+6.73%)
Mar 23, 2020 2418 2468 2282 2380 0 -28.81(-1.20%)
Mar 20, 2020 2494 2595 2372 2409 0 -55.58(-2.25%)
Mar 19, 2020 2362 2522 2286 2465 0 +108.00(+4.58%)
Mar 18, 2020 2262 2427 2196 2357 0 -44.53(-1.85%)
Mar 17, 2020 2326 2460 2261 2401 0 +108.84(+4.75%)
Mar 16, 2020 2230 2409 2164 2293 0 -236.69(-9.36%)
Mar 13, 2020 2468 2551 2351 2529 0 +193.60(+8.29%)
Mar 12, 2020 2387 2463 2248 2336 0 -245.94(-9.53%)
Mar 11, 2020 2609 2663 2529 2582 0 -103.38(-3.85%)
Mar 10, 2020 2657 2716 2567 2685 0 +124.14(+4.85%)
Mar 09, 2020 2574 2649 2499 2561 0 -223.48(-8.03%)
Mar 06, 2020 2750 2814 2718 2784 0 -44.86(-1.59%)
Mar 05, 2020 2843 2890 2789 2829 0 -87.08(-2.99%)
Mar 04, 2020 2861 2922 2815 2916 0 +98.32(+3.49%)
Mar 03, 2020 2894 2944 2789 2818 0 -86.40(-2.97%)
Mar 02, 2020 2841 2913 2793 2904 0 +88.12(+3.13%)
Feb 28, 2020 2740 2846 2701 2816 0 +2.90(+0.10%)
Feb 27, 2020 2810 2879 2766 2813 0 -66.26(-2.30%)
Feb 26, 2020 2908 2951 2863 2880 0 -4.72(-0.16%)
Feb 25, 2020 2979 2997 2871 2884 0 -83.16(-2.80%)
Feb 24, 2020 2965 3018 2940 2967 0 -132.95(-4.29%)
Feb 21, 2020 3116 3137 3038 3100 0 -52.21(-1.66%)
Feb 20, 2020 3148 3166 3087 3153 0 +1.98(+0.06%)
Feb 19, 2020 3127 3183 3111 3151 0 +39.45(+1.27%)
Feb 18, 2020 3109 3140 3064 3111 0 -31.64(-1.01%)
Feb 14, 2020 3143 3181 3112 3143 0 +19.83(+0.63%)
Feb 13, 2020 3100 3153 3058 3123 0 -91.12(-2.84%)
Feb 12, 2020 3203 3237 3172 3214 0 +32.10(+1.01%)
Feb 11, 2020 3195 3231 3168 3182 0 +12.28(+0.39%)
Feb 10, 2020 3134 3180 3130 3170 0 +23.02(+0.73%)
Feb 07, 2020 3177 3188 3136 3147 0 -44.76(-1.40%)
Feb 06, 2020 3166 3207 3147 3191 0 +28.64(+0.91%)
Feb 05, 2020 3193 3198 3138 3163 0 +5.30(+0.17%)
Feb 04, 2020 3143 3188 3135 3157 0 +57.72(+1.86%)
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.