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, 2013 1003 1016 993.34 996.71 0 -9.76(-0.97%)
May 30, 2013 988.89 1013 984.73 1006 0 +11.98(+1.20%)
May 29, 2013 984.89 1005 975.65 994.49 0 +3.74(+0.38%)
May 28, 2013 984.93 1002 977.59 990.76 0 +15.00(+1.54%)
May 24, 2013 975.76 975.76 975.76 0 -1.20(-0.12%)
May 23, 2013 967.47 987.50 959.98 976.96 0 +1.04(+0.11%)
May 22, 2013 990.83 1004 969.00 975.92 0 -10.00(-1.01%)
May 21, 2013 983.42 994.23 975.58 985.92 0 +2.76(+0.28%)
May 20, 2013 976.51 991.05 971.18 983.16 0 +4.49(+0.46%)
May 17, 2013 976.64 986.09 965.44 978.68 0 -26.06(-2.59%)
May 16, 2013 1006 1016 994.70 1005 0 -2.27(-0.23%)
May 15, 2013 1003 1013 996.36 1007 0 +7.71(+0.77%)
May 13, 2013 994.72 1007 987.98 999.30 0 +4.18(+0.42%)
May 10, 2013 999.79 1014 983.70 995.12 0 -15.84(-1.57%)
May 09, 2013 1009 1023 999.65 1011 0 -5.42(-0.53%)
May 08, 2013 1004 1024 996.91 1016 0 +12.90(+1.29%)
May 07, 2013 1007 1021 990.24 1003 0 -34.33(-3.31%)
May 06, 2013 1029 1046 1022 1038 0 +8.48(+0.82%)
May 03, 2013 1020 1038 1012 1029 0 +17.99(+1.78%)
May 02, 2013 1007 1022 992.57 1011 0 -14.46(-1.41%)
May 01, 2013 1040 1051 1018 1026 0 -14.84(-1.43%)
Apr 30, 2013 1028 1056 1021 1041 0 +17.95(+1.76%)
Apr 29, 2013 1012 1031 1006 1023 0 +17.14(+1.70%)
Apr 26, 2013 1003 1022 997.30 1006 0 -6.30(-0.62%)
Apr 25, 2013 1011 1022 1003 1012 0 +0.81(+0.08%)
Apr 24, 2013 1010 1026 1000 1011 0 +3.06(+0.30%)
Apr 23, 2013 994.21 1021 987.18 1008 0 +21.85(+2.22%)
Apr 22, 2013 983.23 994.50 966.94 986.13 0 +0.71(+0.07%)
Apr 19, 2013 978.88 999.07 964.94 985.42 0 +9.38(+0.96%)
Apr 18, 2013 985.52 995.60 967.50 976.04 0 -2.90(-0.30%)
Apr 17, 2013 989.69 998.07 968.87 978.94 0 -21.46(-2.15%)
Apr 16, 2013 993.86 1010 984.39 1000 0 +14.17(+1.44%)
Apr 15, 2013 1006 1014 980.57 986.23 0 -29.70(-2.92%)
Apr 12, 2013 1019 1027 1004 1016 0 -5.12(-0.50%)
Apr 11, 2013 1016 1028 1006 1021 0 +0.57(+0.06%)
Apr 10, 2013 998.44 1026 995.38 1020 0 +24.17(+2.43%)
Apr 09, 2013 990.46 1007 983.61 996.31 0 -1.50(-0.15%)
Apr 08, 2013 993.19 1006 982.04 997.81 0 +7.29(+0.74%)
Apr 05, 2013 973.25 996.38 966.54 990.52 0 -8.80(-0.88%)
Apr 04, 2013 991.09 1007 981.29 999.32 0 +6.74(+0.68%)
Apr 03, 2013 1003 1015 986.84 992.58 0 -11.80(-1.17%)
Apr 02, 2013 1012 1018 996.97 1004 0 -0.72(-0.07%)
Apr 01, 2013 1021 1027 995.69 1005 0 -16.87(-1.65%)
Mar 28, 2013 1022 1022 1022 0 -7.12(-0.69%)
Mar 27, 2013 1020 1036 1011 1029 0 +1.57(+0.15%)
Mar 26, 2013 1023 1036 1015 1028 0 +4.93(+0.48%)
Mar 25, 2013 1024 1036 1013 1023 0 +9.80(+0.97%)
Mar 22, 2013 1019 1025 1007 1013 0 -3.66(-0.36%)
Mar 21, 2013 1018 1031 1008 1016 0 -10.61(-1.03%)
Mar 20, 2013 1022 1033 1015 1027 0 +11.31(+1.11%)
Mar 19, 2013 1021 1031 1004 1016 0 -4.89(-0.48%)
Mar 18, 2013 1006 1028 1001 1021 0 +2.91(+0.29%)
Mar 15, 2013 1020 1031 1008 1018 0 -8.74(-0.85%)
Mar 14, 2013 1023 1033 1012 1026 0 +3.25(+0.32%)
Mar 13, 2013 1025 1033 1013 1023 0 -7.06(-0.69%)
Mar 12, 2013 1028 1038 1014 1030 0 -3.92(-0.38%)
Mar 11, 2013 1026 1041 1018 1034 0 +14.51(+1.42%)
Mar 08, 2013 1015 1027 1004 1020 0 +10.48(+1.04%)
Mar 07, 2013 1009 1025 997.60 1009 0 +3.38(+0.34%)
Mar 06, 2013 1003 1018 991.91 1006 0 +1.46(+0.15%)
Mar 05, 2013 991.19 1012 987.81 1004 0 +24.36(+2.49%)
Mar 04, 2013 976.26 991.03 967.50 980.01 0 -5.47(-0.55%)
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.