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 (%)
May 31, 2017 1995 2006 1964 1987 0 -12.73(-0.64%)
May 30, 2017 1994 2014 1984 2000 0 -2.67(-0.13%)
May 26, 2017 2005 2013 1985 2003 0 -6.16(-0.31%)
May 25, 2017 1998 2023 1986 2009 0 +24.77(+1.25%)
May 24, 2017 1970 1996 1958 1984 0 +20.53(+1.05%)
May 23, 2017 1979 1987 1947 1964 0 -5.81(-0.29%)
May 22, 2017 1946 1978 1936 1970 0 +30.90(+1.59%)
May 19, 2017 1936 1953 1921 1939 0 +19.92(+1.04%)
May 18, 2017 1910 1936 1889 1919 0 +5.21(+0.27%)
May 17, 2017 1951 1959 1905 1914 0 -61.19(-3.10%)
May 16, 2017 1970 1984 1950 1975 0 +16.81(+0.86%)
May 15, 2017 1947 1970 1939 1958 0 +21.56(+1.11%)
May 12, 2017 1927 1950 1913 1936 0 +8.29(+0.43%)
May 11, 2017 1930 1946 1907 1928 0 -8.28(-0.43%)
May 10, 2017 1920 1953 1912 1936 0 +23.60(+1.23%)
May 09, 2017 1921 1933 1896 1913 0 +10.47(+0.55%)
May 08, 2017 1908 1933 1882 1902 0 -15.52(-0.81%)
May 05, 2017 1887 1930 1871 1918 0 +62.30(+3.36%)
May 04, 2017 1840 1868 1824 1855 0 +21.26(+1.16%)
May 03, 2017 1826 1844 1815 1834 0 -3.73(-0.20%)
May 02, 2017 1841 1853 1819 1838 0 +9.11(+0.50%)
May 01, 2017 1819 1840 1806 1829 0 +13.11(+0.72%)
Apr 28, 2017 1826 1837 1797 1816 0 +0.59(+0.03%)
Apr 27, 2017 1825 1842 1800 1815 0 -4.04(-0.22%)
Apr 26, 2017 1840 1855 1799 1819 0 +8.15(+0.45%)
Apr 25, 2017 1801 1831 1785 1811 0 +31.45(+1.77%)
Apr 24, 2017 1782 1794 1759 1780 0 +11.14(+0.63%)
Apr 21, 2017 1781 1792 1755 1768 0 -33.37(-1.85%)
Apr 20, 2017 1786 1807 1780 1802 0 +22.25(+1.25%)
Apr 19, 2017 1777 1790 1766 1780 0 +2.07(+0.12%)
Apr 18, 2017 1774 1787 1762 1778 0 -5.90(-0.33%)
Apr 17, 2017 1770 1787 1762 1783 0 +27.52(+1.57%)
Apr 13, 2017 1768 1783 1750 1756 0 -19.14(-1.08%)
Apr 12, 2017 1793 1806 1764 1775 0 -11.06(-0.62%)
Apr 11, 2017 1786 1800 1762 1786 0 -5.44(-0.30%)
Apr 10, 2017 1787 1805 1777 1792 0 +11.90(+0.67%)
Apr 07, 2017 1771 1793 1763 1780 0 +9.74(+0.55%)
Apr 06, 2017 1756 1777 1746 1770 0 +18.42(+1.05%)
Apr 05, 2017 1772 1787 1744 1751 0 -16.66(-0.94%)
Apr 04, 2017 1765 1784 1752 1768 0 +1.83(+0.10%)
Apr 03, 2017 1782 1795 1752 1766 0 -15.47(-0.87%)
Mar 31, 2017 1775 1793 1761 1782 0 +2.43(+0.14%)
Mar 30, 2017 1765 1798 1759 1779 0 +13.04(+0.74%)
Mar 29, 2017 1759 1777 1748 1766 0 +8.68(+0.49%)
Mar 28, 2017 1743 1766 1730 1758 0 +9.07(+0.52%)
Mar 27, 2017 1732 1756 1708 1749 0 +3.81(+0.22%)
Mar 24, 2017 1747 1766 1733 1745 0 +5.11(+0.29%)
Mar 23, 2017 1732 1753 1723 1740 0 +10.27(+0.59%)
Mar 22, 2017 1722 1736 1705 1729 0 +8.06(+0.47%)
Mar 21, 2017 1778 1786 1716 1721 0 -45.92(-2.60%)
Mar 20, 2017 1770 1784 1757 1767 0 -3.95(-0.22%)
Mar 17, 2017 1767 1783 1754 1771 0 +6.25(+0.35%)
Mar 16, 2017 1764 1780 1747 1765 0 +11.54(+0.66%)
Mar 15, 2017 1735 1761 1717 1753 0 +22.75(+1.31%)
Mar 14, 2017 1731 1742 1715 1731 0 -9.39(-0.54%)
Mar 13, 2017 1726 1750 1714 1740 0 +18.97(+1.10%)
Mar 10, 2017 1726 1736 1707 1721 0 -1.01(-0.06%)
Mar 09, 2017 1722 1736 1709 1722 0 -6.33(-0.37%)
Mar 08, 2017 1729 1745 1710 1728 0 +7.26(+0.42%)
Mar 07, 2017 1717 1737 1705 1721 0 +1.37(+0.08%)
Mar 06, 2017 1725 1732 1705 1720 0 -3.51(-0.20%)
Mar 03, 2017 1720 1733 1705 1723 0 +0.65(+0.04%)
Mar 02, 2017 1738 1746 1716 1723 0 -22.49(-1.29%)
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.