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, 2009 753.47 774.56 741.87 757.81 0 +0.35(+0.05%)
Feb 26, 2009 767.27 789.91 750.98 757.47 0 -12.64(-1.64%)
Feb 25, 2009 774.29 787.29 751.78 770.11 0 -5.05(-0.65%)
Feb 24, 2009 756.49 783.92 745.42 775.16 0 +36.41(+4.93%)
Feb 23, 2009 771.07 779.33 732.23 738.75 0 -33.25(-4.31%)
Feb 20, 2009 773.29 788.69 754.86 772.00 0 -21.99(-2.77%)
Feb 19, 2009 811.95 824.62 785.15 794.00 0 -4.91(-0.61%)
Feb 18, 2009 791.53 813.58 780.43 798.91 0 -0.85(-0.11%)
Feb 17, 2009 809.47 824.18 788.68 799.76 0 -43.52(-5.16%)
Feb 16, 2009 844.58 863.42 833.02 843.28 0 +0.00(+0.00%)
Feb 13, 2009 844.58 863.42 833.02 843.28 0 +3.73(+0.44%)
Feb 12, 2009 822.35 846.20 812.73 839.54 0 -4.73(-0.56%)
Feb 11, 2009 842.67 860.99 821.47 844.27 0 +10.62(+1.27%)
Feb 10, 2009 860.22 880.10 823.80 833.66 0 -40.57(-4.64%)
Feb 09, 2009 884.88 894.79 858.01 874.23 0 -8.09(-0.92%)
Feb 06, 2009 844.60 893.41 836.42 882.32 0 +46.06(+5.51%)
Feb 05, 2009 819.87 852.59 808.92 836.26 0 +3.33(+0.40%)
Feb 04, 2009 825.15 856.59 814.76 832.93 0 +13.36(+1.63%)
Feb 03, 2009 810.82 828.42 794.20 819.57 0 +23.17(+2.91%)
Feb 02, 2009 793.65 807.92 772.46 796.40 0 -7.72(-0.96%)
Jan 30, 2009 831.39 844.72 797.52 804.12 0 -23.87(-2.88%)
Jan 29, 2009 829.56 851.23 810.90 827.99 0 -26.07(-3.05%)
Jan 28, 2009 836.99 866.55 823.83 854.06 0 +30.62(+3.72%)
Jan 27, 2009 812.95 839.36 801.40 823.43 0 +11.74(+1.45%)
Jan 26, 2009 806.55 842.18 793.00 811.69 0 -3.29(-0.40%)
Jan 23, 2009 787.67 829.99 777.49 814.98 0 +6.53(+0.81%)
Jan 22, 2009 812.32 828.94 780.95 808.45 0 -26.61(-3.19%)
Jan 21, 2009 820.26 841.21 801.93 835.05 0 +22.99(+2.83%)
Jan 20, 2009 851.46 862.50 808.47 812.06 0 -72.79(-8.23%)
Jan 19, 2009 895.39 904.42 860.68 884.85 0 +0.00(+0.00%)
Jan 16, 2009 895.39 904.42 860.68 884.85 0 +4.77(+0.54%)
Jan 15, 2009 866.22 895.54 843.62 880.08 0 +6.45(+0.74%)
Jan 14, 2009 887.84 901.06 858.15 873.62 0 -18.75(-2.10%)
Jan 13, 2009 886.85 913.32 869.68 892.37 0 +2.05(+0.23%)
Jan 12, 2009 908.90 917.86 879.48 890.32 0 -42.69(-4.58%)
Jan 09, 2009 949.31 964.30 918.80 933.01 0 -24.36(-2.54%)
Jan 08, 2009 939.95 968.81 926.14 957.37 0 -9.64(-1.00%)
Jan 07, 2009 976.21 997.77 950.27 967.01 0 -38.13(-3.79%)
Jan 06, 2009 980.73 1020 961.51 1005 0 +23.45(+2.39%)
Jan 05, 2009 966.13 1002 952.05 981.69 0 +12.85(+1.33%)
Jan 02, 2009 937.46 983.40 929.02 968.85 0 +30.59(+3.26%)
Jan 01, 2009 914.51 951.19 903.37 938.26 0 +0.00(+0.00%)
Dec 31, 2008 914.51 951.19 903.37 938.26 0 +25.12(+2.75%)
Dec 30, 2008 884.67 921.58 875.84 913.13 0 +46.43(+5.36%)
Dec 29, 2008 865.41 880.50 845.17 866.70 0 -8.82(-1.01%)
Dec 26, 2008 866.42 882.56 856.19 875.52 0 +11.73(+1.36%)
Dec 25, 2008 861.61 872.17 848.13 863.79 0 +0.00(+0.00%)
Dec 24, 2008 861.61 872.17 848.13 863.79 0 +5.96(+0.70%)
Dec 23, 2008 861.04 877.44 837.74 857.83 0 -8.71(-1.01%)
Dec 22, 2008 896.97 902.84 847.38 866.54 0 -35.46(-3.93%)
Dec 19, 2008 904.57 926.00 880.18 902.00 0 -0.44(-0.05%)
Dec 18, 2008 912.52 925.50 886.05 902.44 0 -8.94(-0.98%)
Dec 17, 2008 904.54 927.01 884.74 911.37 0 -7.12(-0.78%)
Dec 16, 2008 878.73 923.48 866.45 918.50 0 +53.88(+6.23%)
Dec 15, 2008 885.57 895.81 851.44 864.62 0 -26.98(-3.03%)
Dec 12, 2008 838.38 899.86 830.59 891.60 0 +18.45(+2.11%)
Dec 11, 2008 896.83 921.95 860.42 873.15 0 -30.14(-3.34%)
Dec 10, 2008 874.44 921.50 867.69 903.29 0 +46.17(+5.39%)
Dec 09, 2008 851.14 894.56 832.05 857.12 0 -7.31(-0.85%)
Dec 08, 2008 833.23 883.01 823.92 864.42 0 +59.10(+7.34%)
Dec 05, 2008 775.43 809.62 756.87 805.32 0 +19.28(+2.45%)
Dec 04, 2008 793.04 823.20 758.98 786.04 0 -29.19(-3.58%)
Dec 03, 2008 795.25 827.56 767.03 815.23 0 +6.90(+0.85%)
Dec 02, 2008 792.69 823.94 768.20 808.33 0 +27.84(+3.57%)
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.