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 (%)
Oct 29, 2010 1402 1426 1391 1414 0 +4.91(+0.35%)
Oct 28, 2010 1419 1434 1391 1410 0 +0.11(+0.01%)
Oct 27, 2010 1387 1422 1375 1409 0 -32.74(-2.27%)
Oct 25, 2010 1440 1459 1432 1442 0 +20.35(+1.43%)
Oct 22, 2010 1411 1433 1401 1422 0 +13.26(+0.94%)
Oct 21, 2010 1413 1425 1388 1409 0 -1.75(-0.12%)
Oct 20, 2010 1401 1423 1390 1410 0 +12.39(+0.89%)
Oct 19, 2010 1405 1423 1380 1398 0 -33.43(-2.34%)
Oct 18, 2010 1427 1439 1414 1431 0 -1.70(-0.12%)
Oct 15, 2010 1437 1451 1411 1433 0 +6.49(+0.45%)
Oct 14, 2010 1419 1441 1407 1427 0 +9.92(+0.70%)
Oct 13, 2010 1411 1432 1398 1417 0 +15.86(+1.13%)
Oct 12, 2010 1389 1411 1371 1401 0 +66.35(+4.97%)
Oct 11, 2010 1331 1350 1318 1334 0 +3.98(+0.30%)
Oct 08, 2010 1322 1340 1306 1330 0 +11.77(+0.89%)
Oct 07, 2010 1333 1344 1300 1319 0 -27.12(-2.02%)
Oct 06, 2010 1368 1379 1333 1346 0 -19.07(-1.40%)
Oct 05, 2010 1342 1371 1331 1365 0 +36.74(+2.77%)
Oct 04, 2010 1339 1349 1313 1328 0 -29.02(-2.14%)
Oct 01, 2010 1360 1371 1343 1357 0 +6.80(+0.50%)
Sep 30, 2010 1351 1374 1329 1350 0 -64.61(-4.57%)
Sep 29, 2010 1331 1435 1382 1415 0 +43.35(+3.16%)
Sep 28, 2010 1304 1379 1340 1372 0 +17.15(+1.27%)
Sep 27, 2010 1303 1371 1345 1354 0 -7.36(-0.54%)
Sep 24, 2010 1289 1369 1335 1362 0 +30.52(+2.29%)
Sep 23, 2010 1264 1352 1317 1331 0 -3.18(-0.24%)
Sep 22, 2010 1282 1355 1323 1334 0 -7.88(-0.59%)
Sep 21, 2010 1283 1361 1323 1342 0 +5.90(+0.44%)
Sep 20, 2010 1262 1341 1306 1336 0 +22.93(+1.75%)
Sep 17, 2010 1256 1329 1302 1314 0 -13.06(-0.98%)
Sep 15, 2010 1249 1333 1298 1327 0 +9.22(+0.70%)
Sep 14, 2010 1249 1331 1298 1317 0 +4.93(+0.38%)
Sep 13, 2010 1238 1322 1292 1312 0 +28.72(+2.24%)
Sep 10, 2010 1229 1300 1271 1284 0 -3.43(-0.27%)
Sep 09, 2010 1236 1304 1275 1287 0 +17.60(+1.39%)
Sep 08, 2010 1196 1279 1244 1270 0 +11.64(+0.93%)
Sep 07, 2010 1203 1275 1252 1258 0 -15.85(-1.24%)
Sep 03, 2010 1199 1279 1254 1274 0 +30.30(+2.44%)
Sep 02, 2010 1173 1250 1222 1243 0 +15.74(+1.28%)
Sep 01, 2010 1152 1236 1204 1228 0 +35.55(+2.98%)
Aug 31, 2010 1130 1206 1177 1192 0 -0.98(-0.08%)
Aug 30, 2010 1143 1217 1190 1193 0 -12.48(-1.04%)
Aug 27, 2010 1142 1220 1175 1206 0 +27.95(+2.37%)
Aug 26, 2010 1130 1202 1171 1178 0 -7.04(-0.59%)
Aug 25, 2010 1114 1189 1155 1185 0 -1.98(-0.17%)
Aug 24, 2010 1130 1203 1168 1187 0 -15.26(-1.27%)
Aug 23, 2010 1159 1229 1195 1202 0 -13.27(-1.09%)
Aug 20, 2010 1146 1224 1194 1215 0 +1.86(+0.15%)
Aug 19, 2010 1166 1234 1204 1213 0 -13.47(-1.10%)
Aug 18, 2010 1166 1242 1213 1227 0 +0.73(+0.06%)
Aug 17, 2010 1172 1245 1218 1226 0 +3.90(+0.32%)
Aug 16, 2010 1145 1229 1198 1222 0 +11.92(+0.98%)
Aug 13, 2010 1157 1230 1201 1210 0 -8.00(-0.66%)
Aug 12, 2010 1160 1230 1204 1218 0 -16.83(-1.36%)
Aug 11, 2010 1194 1260 1226 1235 0 -41.32(-3.24%)
Aug 10, 2010 1211 1292 1257 1276 0 -17.73(-1.37%)
Aug 09, 2010 1222 1299 1276 1294 0 +20.38(+1.60%)
Aug 06, 2010 1208 1284 1252 1274 0 -0.78(-0.06%)
Aug 05, 2010 1213 1291 1257 1275 0 -2.31(-0.18%)
Aug 04, 2010 1215 1292 1255 1277 0 +4.04(+0.32%)
Aug 03, 2010 1213 1291 1259 1273 0 -6.69(-0.52%)
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.