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 29, 2012 1174 1187 1148 1153 0 -26.57(-2.25%)
Feb 28, 2012 1179 1194 1166 1180 0 +1.21(+0.10%)
Feb 27, 2012 1162 1191 1153 1179 0 -1.22(-0.10%)
Feb 24, 2012 1181 1194 1167 1180 0 +14.91(+1.28%)
Feb 23, 2012 1150 1171 1137 1165 0 +13.97(+1.21%)
Feb 22, 2012 1156 1171 1141 1151 0 -6.14(-0.53%)
Feb 21, 2012 1171 1183 1148 1157 0 -23.06(-1.95%)
Feb 17, 2012 1180 1180 1180 0 -21.33(-1.78%)
Feb 16, 2012 1180 1209 1170 1202 0 +6.95(+0.58%)
Feb 15, 2012 1206 1219 1183 1195 0 +1.47(+0.12%)
Feb 14, 2012 1183 1206 1168 1193 0 -3.45(-0.29%)
Feb 13, 2012 1205 1220 1184 1197 0 -0.91(-0.08%)
Feb 10, 2012 1191 1213 1183 1198 0 -11.80(-0.98%)
Feb 09, 2012 1207 1221 1191 1209 0 +4.28(+0.36%)
Feb 08, 2012 1210 1229 1188 1205 0 -12.93(-1.06%)
Feb 07, 2012 1216 1230 1202 1218 0 -3.26(-0.27%)
Feb 06, 2012 1214 1233 1204 1221 0 -13.18(-1.07%)
Feb 03, 2012 1216 1248 1209 1234 0 +32.45(+2.70%)
Feb 02, 2012 1201 1218 1187 1202 0 +11.02(+0.93%)
Feb 01, 2012 1159 1200 1149 1191 0 +42.12(+3.67%)
Jan 31, 2012 1167 1178 1131 1149 0 -4.51(-0.39%)
Jan 30, 2012 1152 1167 1137 1153 0 -7.58(-0.65%)
Jan 27, 2012 1133 1173 1124 1161 0 +24.82(+2.18%)
Jan 26, 2012 1144 1159 1122 1136 0 -14.12(-1.23%)
Jan 25, 2012 1140 1161 1122 1150 0 +7.89(+0.69%)
Jan 24, 2012 1125 1151 1116 1142 0 +3.16(+0.28%)
Jan 23, 2012 1130 1154 1119 1139 0 +1.48(+0.13%)
Jan 20, 2012 1121 1145 1116 1138 0 +11.37(+1.01%)
Jan 19, 2012 1112 1136 1101 1126 0 +22.21(+2.01%)
Jan 18, 2012 1088 1111 1079 1104 0 +21.64(+2.00%)
Jan 17, 2012 1091 1106 1071 1082 0 +5.02(+0.47%)
Jan 13, 2012 1077 1077 1077 0 -16.05(-1.47%)
Jan 12, 2012 1080 1100 1070 1093 0 +10.76(+0.99%)
Jan 11, 2012 1065 1090 1058 1083 0 +18.26(+1.72%)
Jan 10, 2012 1061 1077 1048 1064 0 +32.01(+3.10%)
Jan 09, 2012 1028 1045 1018 1032 0 +4.65(+0.45%)
Jan 06, 2012 1024 1045 1010 1028 0 +2.91(+0.28%)
Jan 05, 2012 1005 1033 996.24 1025 0 +14.40(+1.43%)
Jan 04, 2012 1009 1025 994.12 1010 0 -8.40(-0.82%)
Dec 30, 2011 1018 1036 1008 1019 0 -3.79(-0.37%)
Dec 29, 2011 1011 1031 1007 1023 0 +11.47(+1.13%)
Dec 28, 2011 1027 1034 1001 1011 0 -20.38(-1.98%)
Dec 27, 2011 1030 1044 1020 1032 0 -2.45(-0.24%)
Dec 23, 2011 1034 1034 1034 0 +23.18(+2.29%)
Dec 21, 2011 1020 1026 987.76 1011 0 -4.21(-0.41%)
Dec 20, 2011 996.02 1025 989.57 1015 0 +41.86(+4.30%)
Dec 19, 2011 1001 1012 967.06 973.20 0 -24.91(-2.50%)
Dec 16, 2011 1004 1019 982.56 998.11 0 +3.08(+0.31%)
Dec 15, 2011 1017 1024 986.53 995.04 0 -13.01(-1.29%)
Dec 14, 2011 1020 1029 991.92 1008 0 -22.06(-2.14%)
Dec 13, 2011 1056 1068 1024 1030 0 -16.92(-1.62%)
Dec 12, 2011 1048 1059 1028 1047 0 -22.41(-2.10%)
Dec 09, 2011 1049 1079 1039 1069 0 +25.95(+2.49%)
Dec 08, 2011 1063 1074 1034 1043 0 -38.54(-3.56%)
Dec 07, 2011 1071 1092 1061 1082 0 +1.53(+0.14%)
Dec 06, 2011 1087 1097 1067 1080 0 -17.72(-1.61%)
Dec 05, 2011 1102 1116 1083 1098 0 +15.36(+1.42%)
Dec 02, 2011 1096 1107 1076 1083 0 -3.26(-0.30%)
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.