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 26, 2010 1202 1279 1249 1269 0 +7.84(+0.62%)
Feb 25, 2010 1214 1274 1235 1261 0 -22.22(-1.73%)
Feb 24, 2010 1228 1301 1265 1283 0 +13.00(+1.02%)
Feb 23, 2010 1229 1294 1260 1270 0 -34.47(-2.64%)
Feb 22, 2010 1262 1328 1293 1305 0 -22.49(-1.69%)
Feb 19, 2010 1264 1340 1305 1327 0 +4.42(+0.33%)
Feb 18, 2010 1264 1332 1306 1323 0 -0.17(-0.01%)
Feb 17, 2010 1262 1335 1307 1323 0 +12.66(+0.97%)
Feb 16, 2010 1249 1317 1294 1310 0 +16.50(+1.28%)
Feb 12, 2010 0.1473 1294 1294 1294 0 -4.66(-0.36%)
Feb 11, 2010 1222 1305 1262 1299 0 +17.58(+1.37%)
Feb 10, 2010 1225 1294 1259 1281 0 -1.33(-0.10%)
Feb 09, 2010 1221 1301 1257 1282 0 +39.85(+3.21%)
Feb 08, 2010 1191 1278 1229 1242 0 +6.65(+0.54%)
Feb 05, 2010 1179 1251 1204 1236 0 +0.03(+0.00%)
Feb 04, 2010 1209 1276 1229 1236 0 -43.48(-3.40%)
Feb 03, 2010 1208 1290 1257 1279 0 +12.32(+0.97%)
Feb 02, 2010 1201 1280 1242 1267 0 +28.63(+2.31%)
Feb 01, 2010 1175 1253 1223 1238 0 +5.28(+0.43%)
Jan 29, 2010 1211 1280 1224 1233 0 -50.80(-3.96%)
Jan 28, 2010 1303 1309 1268 1284 0 -5.37(-0.42%)
Jan 27, 2010 1230 1299 1266 1289 0 +0.58(+0.05%)
Jan 26, 2010 1237 1309 1272 1289 0 -9.45(-0.73%)
Jan 25, 2010 1246 1320 1283 1298 0 +9.25(+0.72%)
Jan 22, 2010 1263 1334 1284 1289 0 -30.56(-2.32%)
Jan 21, 2010 1347 1362 1307 1319 0 -31.83(-2.36%)
Jan 20, 2010 1303 1370 1331 1351 0 -20.40(-1.49%)
Jan 19, 2010 1298 1381 1337 1372 0 +13.11(+0.97%)
Jan 15, 2010 0.1670 1359 1359 1359 0 -14.23(-1.04%)
Jan 14, 2010 1308 1382 1358 1373 0 +14.97(+1.10%)
Jan 13, 2010 1348 1367 1337 1358 0 +0.29(+0.02%)
Jan 12, 2010 1307 1380 1346 1358 0 -16.76(-1.22%)
Jan 11, 2010 1326 1391 1361 1374 0 -6.86(-0.50%)
Jan 08, 2010 1312 1389 1358 1381 0 +12.34(+0.90%)
Jan 07, 2010 1303 1379 1346 1369 0 -3.48(-0.25%)
Jan 06, 2010 1367 1390 1356 1372 0 +22.37(+1.66%)
Jan 05, 2010 1344 1364 1333 1350 0 -4.23(-0.31%)
Jan 04, 2010 1327 1360 1317 1354 0 +57.43(+4.43%)
Dec 31, 2009 1297 1297 1297 0 -1.66(-0.13%)
Dec 30, 2009 1238 1307 1284 1298 0 +1.65(+0.13%)
Dec 29, 2009 1240 1303 1284 1297 0 +0.17(+0.01%)
Dec 28, 2009 1241 1310 1286 1297 0 -1.32(-0.10%)
Dec 24, 2009 1233 1305 1276 1298 0 +7.67(+0.59%)
Dec 23, 2009 1229 1297 1275 1290 0 +2.80(+0.22%)
Dec 22, 2009 1224 1295 1270 1287 0 +9.49(+0.74%)
Dec 21, 2009 1207 1286 1253 1278 0 +31.97(+2.57%)
Dec 18, 2009 1177 1252 1218 1246 0 +28.09(+2.31%)
Dec 17, 2009 1165 1234 1207 1218 0 -3.02(-0.25%)
Dec 16, 2009 1169 1237 1209 1221 0 -1.92(-0.16%)
Dec 15, 2009 1168 1237 1213 1223 0 -11.58(-0.94%)
Dec 14, 2009 1231 1242 1218 1234 0 +17.16(+1.41%)
Dec 11, 2009 1221 1230 1206 1217 0 +6.63(+0.55%)
Dec 10, 2009 1208 1229 1194 1211 0 -10.41(-0.85%)
Dec 09, 2009 1215 1226 1201 1221 0 +5.85(+0.48%)
Dec 08, 2009 1211 1226 1197 1215 0 -8.07(-0.66%)
Dec 07, 2009 1214 1237 1207 1223 0 +12.13(+1.00%)
Dec 04, 2009 1207 1227 1192 1211 0 +15.73(+1.32%)
Dec 03, 2009 1205 1219 1190 1195 0 -17.92(-1.48%)
Dec 02, 2009 1204 1226 1197 1213 0 -1.41(-0.12%)
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.