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 (%)
Feb 28, 2011 1506 1526 1488 1503 0 +2.12(+0.14%)
Feb 25, 2011 1481 1508 1470 1501 0 +30.69(+2.09%)
Feb 24, 2011 1460 1488 1445 1470 0 +9.02(+0.62%)
Feb 23, 2011 1481 1492 1438 1461 0 -25.69(-1.73%)
Feb 22, 2011 1508 1529 1476 1487 0 -56.44(-3.66%)
Feb 21, 2011 1548 1567 1521 1544 0 +0.01(+0.00%)
Feb 18, 2011 1548 1567 1521 1544 0 +7.54(+0.49%)
Feb 17, 2011 1517 1557 1503 1536 0 +16.22(+1.07%)
Feb 16, 2011 1506 1533 1498 1520 0 +19.58(+1.31%)
Feb 15, 2011 1514 1523 1484 1500 0 -15.22(-1.00%)
Feb 14, 2011 1517 1536 1501 1515 0 -2.35(-0.15%)
Feb 11, 2011 1488 1538 1479 1518 0 +14.50(+0.96%)
Feb 10, 2011 1477 1513 1467 1503 0 +5.80(+0.39%)
Feb 09, 2011 1501 1520 1482 1497 0 -14.34(-0.95%)
Feb 08, 2011 1509 1525 1494 1512 0 -10.36(-0.68%)
Feb 07, 2011 1510 1542 1502 1522 0 +16.37(+1.09%)
Feb 04, 2011 1483 1515 1473 1506 0 +19.41(+1.31%)
Feb 03, 2011 1477 1497 1458 1486 0 +1.06(+0.07%)
Feb 02, 2011 1468 1506 1467 1485 0 +4.11(+0.28%)
Feb 01, 2011 1451 1495 1441 1481 0 +47.87(+3.34%)
Jan 31, 2011 1438 1454 1416 1433 0 -0.55(-0.04%)
Jan 28, 2011 1473 1486 1424 1434 0 -37.91(-2.58%)
Jan 27, 2011 1477 1496 1453 1472 0 -4.26(-0.29%)
Jan 26, 2011 1455 1491 1448 1476 0 +26.62(+1.84%)
Jan 25, 2011 1448 1465 1428 1449 0 -3.91(-0.27%)
Jan 24, 2011 1441 1467 1426 1453 0 +18.17(+1.27%)
Jan 21, 2011 1454 1470 1425 1435 0 -14.17(-0.98%)
Jan 20, 2011 1466 1478 1427 1449 0 -39.27(-2.64%)
Jan 19, 2011 1520 1530 1479 1489 0 -23.89(-1.58%)
Jan 18, 2011 1515 1528 1493 1513 0 +6.44(+0.43%)
Jan 14, 2011 1501 1516 1484 1506 0 +7.44(+0.50%)
Jan 13, 2011 1507 1524 1483 1499 0 -2.67(-0.18%)
Jan 12, 2011 1500 1518 1483 1501 0 +18.79(+1.27%)
Jan 11, 2011 1474 1499 1463 1483 0 +17.31(+1.18%)
Jan 10, 2011 1448 1475 1431 1465 0 +3.98(+0.27%)
Jan 07, 2011 1475 1486 1444 1461 0 -10.61(-0.72%)
Jan 06, 2011 1473 1489 1459 1472 0 -1.35(-0.09%)
Jan 05, 2011 1458 1486 1449 1473 0 +1.94(+0.13%)
Jan 04, 2011 1492 1499 1450 1471 0 -14.93(-1.00%)
Jan 03, 2011 1473 1504 1465 1486 0 +22.52(+1.54%)
Dec 31, 2010 1466 1478 1452 1464 0 -6.02(-0.41%)
Dec 30, 2010 1468 1488 1456 1470 0 +7.01(+0.48%)
Dec 29, 2010 1464 1475 1452 1463 0 -0.88(-0.06%)
Dec 28, 2010 1476 1483 1454 1464 0 -5.73(-0.39%)
Dec 27, 2010 1464 1481 1445 1469 0 -5.53(-0.37%)
Dec 23, 2010 1473 1485 1460 1475 0 -1.11(-0.08%)
Dec 22, 2010 1472 1488 1461 1476 0 +0.68(+0.05%)
Dec 21, 2010 1471 1489 1457 1475 0 +8.79(+0.60%)
Dec 20, 2010 1467 1485 1450 1466 0 -0.49(-0.03%)
Dec 17, 2010 1469 1481 1448 1467 0 -8.17(-0.55%)
Dec 16, 2010 1454 1481 1450 1475 0 +22.93(+1.58%)
Dec 15, 2010 1456 1478 1444 1452 0 -7.62(-0.52%)
Dec 14, 2010 1473 1482 1448 1460 0 -12.78(-0.87%)
Dec 10, 2010 1466 1483 1456 1473 0 +3.45(+0.23%)
Dec 09, 2010 1466 1480 1448 1469 0 -3.28(-0.22%)
Dec 08, 2010 1467 1487 1452 1472 0 +8.93(+0.61%)
Dec 07, 2010 1481 1491 1458 1463 0 -0.20(-0.01%)
Dec 06, 2010 1455 1476 1443 1464 0 +2.94(+0.20%)
Dec 03, 2010 1450 1472 1436 1461 0 +0.85(+0.06%)
Dec 02, 2010 1446 1472 1434 1460 0 +13.40(+0.93%)
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.