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 27, 2015 1420 1440 1406 1423 0 +2.03(+0.14%)
Feb 26, 2015 1422 1427 1417 1421 0 +7.84(+0.55%)
Feb 25, 2015 1386 1429 1371 1413 0 +23.23(+1.67%)
Feb 24, 2015 1386 1398 1372 1390 0 +0.35(+0.03%)
Feb 23, 2015 1396 1402 1376 1390 0 -9.89(-0.71%)
Feb 20, 2015 1386 1406 1373 1400 0 +13.00(+0.94%)
Feb 19, 2015 1381 1398 1372 1387 0 +4.95(+0.36%)
Feb 18, 2015 1379 1400 1366 1382 0 +0.84(+0.06%)
Feb 17, 2015 1387 1396 1367 1381 0 -4.93(-0.36%)
Feb 13, 2015 1386 1386 1386 1386 0 +0.04(+0.00%)
Feb 12, 2015 1369 1396 1364 1386 0 +19.49(+1.43%)
Feb 11, 2015 1357 1376 1346 1366 0 +5.70(+0.42%)
Feb 10, 2015 1360 1374 1342 1360 0 +1.50(+0.11%)
Feb 09, 2015 1352 1374 1342 1359 0 +5.92(+0.44%)
Feb 06, 2015 1355 1373 1337 1353 0 +7.63(+0.57%)
Feb 05, 2015 1341 1355 1328 1345 0 +15.62(+1.17%)
Feb 04, 2015 1326 1347 1313 1330 0 -5.98(-0.45%)
Feb 03, 2015 1322 1349 1308 1336 0 +17.49(+1.33%)
Feb 02, 2015 1307 1324 1286 1318 0 +1.77(+0.13%)
Jan 30, 2015 1311 1341 1294 1317 0 -12.20(-0.92%)
Jan 29, 2015 1336 1350 1297 1329 0 -9.73(-0.73%)
Jan 28, 2015 1351 1364 1325 1338 0 +0.76(+0.06%)
Jan 27, 2015 1321 1351 1307 1338 0 -5.53(-0.41%)
Jan 26, 2015 1334 1360 1309 1343 0 +28.06(+2.13%)
Jan 23, 2015 1319 1334 1303 1315 0 -9.84(-0.74%)
Jan 22, 2015 1307 1330 1293 1325 0 +30.17(+2.33%)
Jan 21, 2015 1285 1305 1266 1295 0 -5.12(-0.39%)
Jan 20, 2015 1308 1319 1283 1300 0 +7.68(+0.59%)
Jan 16, 2015 1274 1299 1267 1292 0 +7.68(+0.60%)
Jan 15, 2015 1286 1295 1275 1285 0 -9.73(-0.75%)
Jan 14, 2015 1297 1313 1277 1294 0 -14.91(-1.14%)
Jan 13, 2015 1309 1309 1309 1309 0 +13.98(+1.08%)
Jan 12, 2015 1306 1314 1282 1295 0 -13.48(-1.03%)
Jan 09, 2015 1312 1324 1292 1309 0 -9.19(-0.70%)
Jan 08, 2015 1306 1327 1298 1318 0 +38.07(+2.97%)
Jan 07, 2015 1271 1291 1258 1280 0 +23.84(+1.90%)
Jan 06, 2015 1281 1286 1245 1256 0 -25.51(-1.99%)
Jan 05, 2015 1283 1295 1265 1282 0 +9.17(+0.72%)
Jan 02, 2015 1284 1293 1256 1272 0 -7.07(-0.55%)
Dec 31, 2014 1279 1279 1279 1279 0 -10.91(-0.85%)
Dec 30, 2014 1293 1306 1279 1290 0 -7.84(-0.60%)
Dec 29, 2014 1304 1316 1290 1298 0 -8.54(-0.65%)
Dec 26, 2014 1311 1324 1296 1307 0 -1.93(-0.15%)
Dec 24, 2014 1309 1309 1309 1309 0 +33.39(+2.62%)
Dec 23, 2014 1292 1298 1271 1275 0 -12.09(-0.94%)
Dec 22, 2014 1281 1295 1273 1287 0 +18.91(+1.49%)
Dec 19, 2014 1262 1281 1254 1268 0 -0.09(-0.01%)
Dec 18, 2014 1261 1275 1247 1269 0 +16.59(+1.33%)
Dec 17, 2014 1234 1258 1224 1252 0 +26.08(+2.13%)
Dec 16, 2014 1226 1241 1224 1226 0 -5.70(-0.46%)
Dec 15, 2014 1244 1254 1222 1232 0 -8.18(-0.66%)
Dec 12, 2014 1243 1262 1230 1240 0 -17.38(-1.38%)
Dec 11, 2014 1261 1277 1248 1257 0 +4.22(+0.34%)
Dec 10, 2014 1267 1281 1248 1253 0 -26.36(-2.06%)
Dec 09, 2014 1251 1283 1241 1279 0 +15.54(+1.23%)
Dec 08, 2014 1277 1289 1255 1264 0 -24.15(-1.88%)
Dec 05, 2014 1281 1296 1272 1288 0 +5.55(+0.43%)
Dec 04, 2014 1285 1295 1273 1282 0 -3.05(-0.24%)
Dec 03, 2014 1274 1291 1265 1285 0 +25.90(+2.06%)
Dec 02, 2014 1249 1268 1241 1259 0 +9.12(+0.73%)
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.