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 28, 2014 1254 1269 1236 1250 0 -8.31(-0.66%)
Feb 27, 2014 1240 1266 1240 1259 0 +12.94(+1.04%)
Feb 26, 2014 1242 1258 1226 1246 0 +10.69(+0.87%)
Feb 25, 2014 1229 1246 1220 1235 0 +4.39(+0.36%)
Feb 24, 2014 1224 1242 1210 1231 0 +8.63(+0.71%)
Feb 21, 2014 1240 1256 1209 1222 0 +5.16(+0.42%)
Feb 20, 2014 1199 1221 1190 1217 0 +17.29(+1.44%)
Feb 19, 2014 1201 1216 1183 1200 0 +11.34(+0.95%)
Feb 18, 2014 1179 1197 1171 1188 0 +11.47(+0.97%)
Feb 14, 2014 1177 1177 1177 0 +5.14(+0.44%)
Feb 13, 2014 1153 1176 1150 1172 0 +8.88(+0.76%)
Feb 12, 2014 1162 1178 1151 1163 0 +3.80(+0.33%)
Feb 11, 2014 1157 1171 1143 1159 0 +2.64(+0.23%)
Feb 10, 2014 1149 1165 1141 1156 0 +5.93(+0.52%)
Feb 07, 2014 1142 1160 1134 1150 0 +14.18(+1.25%)
Feb 06, 2014 1131 1149 1123 1136 0 +7.30(+0.65%)
Feb 05, 2014 1132 1148 1113 1129 0 -6.54(-0.58%)
Feb 04, 2014 1127 1152 1115 1136 0 +16.79(+1.50%)
Feb 03, 2014 1149 1156 1104 1119 0 -30.30(-2.64%)
Jan 31, 2014 1153 1165 1140 1149 0 -16.19(-1.39%)
Jan 30, 2014 1162 1179 1146 1165 0 +10.88(+0.94%)
Jan 29, 2014 1151 1175 1136 1154 0 +3.56(+0.31%)
Jan 28, 2014 1143 1161 1124 1151 0 +17.92(+1.58%)
Jan 27, 2014 1147 1158 1119 1133 0 -1.80(-0.16%)
Jan 24, 2014 1151 1160 1128 1135 0 -30.73(-2.64%)
Jan 23, 2014 1162 1178 1147 1165 0 +19.69(+1.72%)
Jan 22, 2014 1137 1156 1130 1146 0 +7.37(+0.65%)
Jan 21, 2014 1142 1152 1130 1138 0 -5.63(-0.49%)
Jan 17, 2014 1144 1144 1144 0 -3.45(-0.30%)
Jan 16, 2014 1149 1163 1133 1147 0 -7.65(-0.66%)
Jan 15, 2014 1144 1167 1139 1155 0 +11.33(+0.99%)
Jan 14, 2014 1124 1149 1116 1144 0 +27.10(+2.43%)
Jan 13, 2014 1123 1140 1109 1117 0 -11.10(-0.98%)
Jan 10, 2014 1125 1136 1112 1128 0 +10.14(+0.91%)
Jan 09, 2014 1121 1132 1105 1118 0 -3.43(-0.31%)
Jan 08, 2014 1116 1134 1108 1121 0 +1.82(+0.16%)
Jan 07, 2014 1111 1127 1107 1119 0 +13.68(+1.24%)
Jan 06, 2014 1108 1122 1096 1106 0 -3.34(-0.30%)
Jan 03, 2014 1103 1117 1097 1109 0 +7.98(+0.72%)
Jan 02, 2014 1110 1117 1090 1101 0 -16.58(-1.48%)
Dec 31, 2013 1117 1117 1117 0 +11.78(+1.07%)
Dec 30, 2013 1101 1120 1095 1106 0 +2.93(+0.27%)
Dec 27, 2013 1106 1114 1095 1103 0 -1.30(-0.12%)
Dec 26, 2013 1100 1112 1095 1104 0 +5.65(+0.51%)
Dec 24, 2013 1098 1098 1098 0 +0.88(+0.08%)
Dec 23, 2013 1099 1107 1087 1098 0 +8.25(+0.76%)
Dec 20, 2013 1078 1098 1070 1089 0 +14.96(+1.39%)
Dec 19, 2013 1076 1087 1065 1074 0 -3.42(-0.32%)
Dec 18, 2013 1068 1082 1055 1078 0 +8.65(+0.81%)
Dec 17, 2013 1065 1079 1056 1069 0 +0.54(+0.05%)
Dec 16, 2013 1056 1078 1052 1069 0 +15.93(+1.51%)
Dec 13, 2013 1058 1067 1046 1053 0 -2.37(-0.22%)
Dec 12, 2013 1056 1068 1045 1055 0 +3.70(+0.35%)
Dec 11, 2013 1068 1077 1046 1051 0 -19.02(-1.78%)
Dec 10, 2013 1078 1090 1065 1070 0 -10.66(-0.99%)
Dec 09, 2013 1085 1092 1073 1081 0 -2.66(-0.25%)
Dec 06, 2013 1081 1095 1068 1084 0 +14.40(+1.35%)
Dec 05, 2013 1075 1086 1063 1069 0 -7.29(-0.68%)
Dec 04, 2013 1070 1087 1062 1077 0 -2.10(-0.19%)
Dec 03, 2013 1081 1094 1069 1079 0 -2.56(-0.24%)
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.