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 (%)
Sep 30, 2011 987.40 1017 966.09 977.91 0 -25.51(-2.54%)
Sep 29, 2011 1022 1036 977.66 1003 0 +2.78(+0.28%)
Sep 28, 2011 1033 1043 995.69 1001 0 -32.58(-3.15%)
Sep 27, 2011 1041 1067 1019 1033 0 +17.91(+1.76%)
Sep 26, 2011 1003 1028 976.58 1015 0 +9.97(+0.99%)
Sep 23, 2011 979.71 1018 971.50 1005 0 +22.95(+2.34%)
Sep 22, 2011 986.20 1018 951.83 982.39 0 -53.31(-5.15%)
Sep 21, 2011 1052 1078 1029 1036 0 -15.59(-1.48%)
Sep 20, 2011 1068 1088 1043 1051 0 -10.58(-1.00%)
Sep 19, 2011 1046 1076 1035 1062 0 -12.08(-1.12%)
Sep 16, 2011 1082 1090 1056 1074 0 -7.41(-0.69%)
Sep 15, 2011 1079 1098 1057 1081 0 +19.64(+1.85%)
Sep 14, 2011 1056 1084 1032 1062 0 +9.27(+0.88%)
Sep 13, 2011 1037 1070 1023 1052 0 +17.41(+1.68%)
Sep 12, 2011 1008 1044 1000 1035 0 +8.00(+0.78%)
Sep 09, 2011 1035 1060 1013 1027 0 -28.88(-2.74%)
Sep 08, 2011 1064 1086 1046 1056 0 -19.03(-1.77%)
Sep 07, 2011 1053 1084 1044 1075 0 +39.89(+3.85%)
Sep 06, 2011 1015 1044 999.50 1035 0 -27.51(-2.59%)
Sep 02, 2011 1063 1063 1063 0 -29.32(-2.69%)
Sep 01, 2011 1109 1128 1082 1092 0 -16.49(-1.49%)
Aug 31, 2011 1120 1139 1093 1108 0 +7.17(+0.65%)
Aug 30, 2011 1094 1122 1075 1101 0 -1.41(-0.13%)
Aug 29, 2011 1075 1118 1064 1103 0 +45.43(+4.30%)
Aug 26, 2011 1009 1071 999.95 1057 0 +47.16(+4.67%)
Aug 25, 2011 1022 1060 987.26 1010 0 -13.80(-1.35%)
Aug 24, 2011 1014 1036 990.00 1024 0 +5.35(+0.53%)
Aug 23, 2011 987.94 1030 964.81 1018 0 +60.86(+6.36%)
Aug 22, 2011 961.33 993.79 932.25 957.62 0 +19.28(+2.05%)
Aug 19, 2011 944.77 974.66 929.83 938.34 0 -28.56(-2.95%)
Aug 18, 2011 996.13 1011 948.79 966.90 0 -68.43(-6.61%)
Aug 17, 2011 1044 1064 1017 1035 0 -10.73(-1.03%)
Aug 16, 2011 1056 1070 1028 1046 0 -24.44(-2.28%)
Aug 15, 2011 1051 1084 1036 1070 0 +24.55(+2.35%)
Aug 12, 2011 1043 1067 1022 1046 0 +7.97(+0.77%)
Aug 11, 2011 973.04 1055 967.71 1038 0 +72.04(+7.46%)
Aug 10, 2011 980.24 1014 951.01 965.94 0 -42.39(-4.20%)
Aug 09, 2011 1003 1019 932.16 1008 0 +58.14(+6.12%)
Aug 08, 2011 988.40 1020 939.67 950.19 0 -89.27(-8.59%)
Aug 05, 2011 1078 1099 1001 1039 0 -27.55(-2.58%)
Aug 04, 2011 1120 1132 1061 1067 0 -82.59(-7.18%)
Aug 03, 2011 1128 1158 1104 1150 0 +41.24(+3.72%)
Aug 02, 2011 1132 1153 1104 1108 0 -37.48(-3.27%)
Aug 01, 2011 1171 1183 1129 1146 0 -13.56(-1.17%)
Jul 29, 2011 1155 1180 1137 1159 0 -15.76(-1.34%)
Jul 28, 2011 1190 1204 1164 1175 0 -24.03(-2.00%)
Jul 27, 2011 1228 1235 1181 1199 0 -45.78(-3.68%)
Jul 26, 2011 1240 1263 1222 1245 0 +15.14(+1.23%)
Jul 25, 2011 1222 1249 1214 1230 0 -15.15(-1.22%)
Jul 22, 2011 1232 1251 1220 1245 0 +16.87(+1.37%)
Jul 21, 2011 1230 1253 1207 1228 0 +5.84(+0.48%)
Jul 20, 2011 1237 1252 1207 1222 0 -13.06(-1.06%)
Jul 19, 2011 1218 1243 1210 1235 0 +26.04(+2.15%)
Jul 18, 2011 1208 1227 1190 1209 0 -22.93(-1.86%)
Jul 15, 2011 1217 1242 1210 1232 0 +15.35(+1.26%)
Jul 14, 2011 1227 1253 1209 1217 0 -19.32(-1.56%)
Jul 13, 2011 1236 1260 1223 1236 0 +6.18(+0.50%)
Jul 12, 2011 1252 1266 1220 1230 0 -30.56(-2.42%)
Jul 11, 2011 1274 1286 1249 1261 0 -36.00(-2.78%)
Jul 08, 2011 1290 1305 1272 1297 0 -13.81(-1.05%)
Jul 07, 2011 1304 1325 1293 1310 0 +9.43(+0.72%)
Jul 06, 2011 1292 1310 1277 1301 0 +5.44(+0.42%)
Jul 05, 2011 1293 1309 1275 1296 0 -19.65(-1.49%)
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.