FinancialContent is the trusted provider of stock market information to the media industry.
Computer Peripherals Sector (CIX: MSECTOR815)
2,593.02   +104.07 (+4.18%)
Streaming Delayed Price  /  Updated: 7:44 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 2527 2601 2515 2593 0 +104.07(+4.18%)
Feb 21, 2019 2492 2513 2467 2489 0 -7.64(-0.31%)
Feb 20, 2019 2489 2514 2477 2497 0 +12.00(+0.48%)
Feb 19, 2019 2484 2514 2466 2485 0 -2.62(-0.11%)
Feb 15, 2019 2484 2500 2448 2487 0 +15.25(+0.62%)
Feb 14, 2019 2416 2507 2403 2472 0 +69.50(+2.89%)
Feb 13, 2019 2413 2426 2385 2402 0 -0.84(-0.03%)
Feb 12, 2019 2382 2414 2353 2403 0 +41.55(+1.76%)
Feb 11, 2019 2360 2381 2335 2362 0 +1.25(+0.05%)
Feb 08, 2019 2340 2376 2330 2361 0 -2.45(-0.10%)
Feb 07, 2019 2368 2395 2336 2363 0 -24.14(-1.01%)
Feb 06, 2019 2374 2408 2363 2387 0 +15.88(+0.67%)
Feb 05, 2019 2356 2382 2343 2371 0 +20.35(+0.87%)
Feb 04, 2019 2329 2361 2317 2351 0 +25.57(+1.10%)
Feb 01, 2019 2329 2351 2302 2325 0 -3.69(-0.16%)
Jan 31, 2019 2320 2356 2292 2329 0 +13.72(+0.59%)
Jan 30, 2019 2312 2339 2271 2315 0 +30.34(+1.33%)
Jan 29, 2019 2286 2313 2264 2285 0 -10.20(-0.44%)
Jan 28, 2019 2281 2319 2267 2295 0 -11.23(-0.49%)
Jan 25, 2019 2296 2325 2288 2306 0 +31.14(+1.37%)
Jan 24, 2019 2256 2292 2244 2275 0 +20.65(+0.92%)
Jan 23, 2019 2254 2286 2231 2255 0 +30.45(+1.37%)
Jan 22, 2019 2256 2269 2206 2224 0 -44.57(-1.96%)
Jan 18, 2019 2255 2289 2243 2269 0 +29.58(+1.32%)
Jan 17, 2019 2194 2256 2188 2239 0 +35.54(+1.61%)
Jan 16, 2019 2191 2224 2173 2204 0 -5.15(-0.23%)
Jan 15, 2019 2185 2220 2179 2209 0 +24.76(+1.13%)
Jan 14, 2019 2189 2212 2157 2184 0 -29.88(-1.35%)
Jan 11, 2019 2182 2224 2168 2214 0 +23.67(+1.08%)
Jan 10, 2019 2152 2201 2146 2190 0 +15.84(+0.73%)
Jan 09, 2019 2166 2204 2141 2174 0 +28.14(+1.31%)
Jan 08, 2019 2135 2162 2098 2146 0 +30.60(+1.45%)
Jan 07, 2019 2094 2133 2077 2116 0 +26.64(+1.28%)
Jan 04, 2019 2046 2110 2038 2089 0 +81.82(+4.08%)
Jan 03, 2019 2068 2077 1997 2007 0 -113.03(-5.33%)
Jan 02, 2019 2108 2146 2082 2120 0 -27.24(-1.27%)
Dec 31, 2018 2137 2164 2114 2147 0 +21.28(+1.00%)
Dec 28, 2018 2139 2165 2103 2126 0 +12.66(+0.60%)
Dec 27, 2018 2057 2118 2037 2113 0 +25.01(+1.20%)
Dec 26, 2018 2010 2093 1993 2088 0 +95.64(+4.80%)
Dec 24, 2018 2012 2043 1976 1993 0 -44.37(-2.18%)
Dec 21, 2018 2102 2115 2028 2037 0 -51.04(-2.44%)
Dec 20, 2018 2141 2164 2052 2088 0 -60.18(-2.80%)
Dec 19, 2018 2198 2232 2138 2148 0 -41.65(-1.90%)
Dec 18, 2018 2189 2232 2172 2190 0 +23.75(+1.10%)
Dec 17, 2018 2228 2253 2147 2166 0 -71.30(-3.19%)
Dec 14, 2018 2239 2270 2219 2238 0 -23.78(-1.05%)
Dec 13, 2018 2293 2303 2245 2261 0 -22.33(-0.98%)
Dec 12, 2018 2285 2315 2262 2284 0 +35.63(+1.59%)
Dec 11, 2018 2270 2284 2233 2248 0 +19.75(+0.89%)
Dec 10, 2018 2217 2247 2188 2228 0 +9.65(+0.43%)
Dec 07, 2018 2273 2313 2201 2219 0 -60.68(-2.66%)
Dec 06, 2018 2237 2290 2204 2279 0 +16.99(+0.75%)
Dec 04, 2018 2340 2356 2254 2262 0 -93.87(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More