Skip to main content
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 (%)
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%)
Dec 01, 2009 1198 1225 1191 1215 0 +31.89(+2.70%)
Nov 30, 2009 1184 1198 1168 1183 0 -2.87(-0.24%)
Nov 27, 2009 1167 1202 1163 1186 0 -7.92(-0.66%)
Nov 25, 2009 1185 1208 1177 1194 0 +22.01(+1.88%)
Nov 24, 2009 1179 1191 1159 1172 0 -15.76(-1.33%)
Nov 23, 2009 1181 1203 1176 1187 0 +14.16(+1.21%)
Nov 20, 2009 1161 1183 1154 1173 0 +4.64(+0.40%)
Nov 19, 2009 1180 1186 1155 1169 0 -26.27(-2.20%)
Nov 18, 2009 1206 1209 1181 1195 0 -9.40(-0.78%)
Nov 17, 2009 1209 1219 1191 1204 0 -12.65(-1.04%)
Nov 16, 2009 1193 1227 1186 1217 0 +35.68(+3.02%)
Nov 13, 2009 1167 1190 1158 1181 0 +19.84(+1.71%)
Nov 12, 2009 1174 1185 1150 1161 0 -16.63(-1.41%)
Nov 11, 2009 1179 1192 1160 1178 0 +11.46(+0.98%)
Nov 10, 2009 1161 1178 1151 1166 0 +4.08(+0.35%)
Nov 09, 2009 1154 1171 1143 1162 0 +14.21(+1.24%)
Nov 06, 2009 1142 1160 1131 1148 0 -5.14(-0.45%)
Nov 05, 2009 1138 1160 1127 1153 0 +23.75(+2.10%)
Nov 04, 2009 1127 1151 1114 1130 0 +19.27(+1.74%)
Nov 03, 2009 1104 1119 1089 1110 0 +0.63(+0.06%)
Nov 02, 2009 1116 1128 1090 1110 0 -7.52(-0.67%)
Oct 30, 2009 1150 1158 1103 1117 0 -34.71(-3.01%)
Oct 29, 2009 1144 1162 1129 1152 0 +25.84(+2.29%)
Oct 28, 2009 1168 1175 1120 1126 0 -44.85(-3.83%)
Oct 27, 2009 1197 1211 1164 1171 0 -25.38(-2.12%)
Oct 26, 2009 1213 1228 1189 1196 0 -9.09(-0.75%)
Oct 23, 2009 1211 1228 1199 1205 0 -8.48(-0.70%)
Oct 22, 2009 1219 1233 1194 1214 0 +1.65(+0.14%)
Oct 21, 2009 1211 1242 1199 1212 0 -5.78(-0.47%)
Oct 20, 2009 1208 1235 1205 1218 0 +6.96(+0.57%)
Oct 19, 2009 1206 1225 1191 1211 0 +18.25(+1.53%)
Oct 16, 2009 1198 1213 1180 1193 0 -15.34(-1.27%)
Oct 15, 2009 1220 1230 1191 1208 0 -19.78(-1.61%)
Oct 14, 2009 1221 1243 1200 1228 0 +33.23(+2.78%)
Oct 13, 2009 1196 1208 1182 1195 0 +1.55(+0.13%)
Oct 12, 2009 1200 1211 1181 1193 0 +3.35(+0.28%)
Oct 09, 2009 1172 1195 1167 1190 0 +10.62(+0.90%)
Oct 08, 2009 1175 1194 1160 1179 0 +5.33(+0.45%)
Oct 07, 2009 1168 1182 1153 1174 0 +5.62(+0.48%)
Oct 06, 2009 1160 1181 1146 1168 0 +33.99(+3.00%)
Oct 05, 2009 1112 1142 1105 1134 0 +22.99(+2.07%)
Oct 02, 2009 1109 1127 1093 1111 0 -9.80(-0.87%)
Oct 01, 2009 1150 1157 1114 1121 0 -34.08(-2.95%)
Sep 30, 2009 1164 1178 1136 1155 0 -12.16(-1.04%)
Sep 29, 2009 1169 1186 1151 1167 0 +3.32(+0.29%)
Sep 28, 2009 1146 1178 1142 1164 0 +11.01(+0.95%)
Sep 25, 2009 1157 1174 1142 1153 0 -19.45(-1.66%)
Sep 24, 2009 1185 1196 1156 1172 0 -17.04(-1.43%)
Sep 23, 2009 1193 1213 1179 1189 0 -4.94(-0.41%)
Sep 22, 2009 1192 1206 1180 1194 0 +13.24(+1.12%)
Sep 21, 2009 1170 1191 1161 1181 0 +3.77(+0.32%)
Sep 18, 2009 1181 1198 1168 1177 0 +4.33(+0.37%)
Sep 17, 2009 1175 1186 1160 1173 0 +1.92(+0.16%)
Sep 16, 2009 1168 1184 1157 1171 0 +5.97(+0.51%)
Sep 15, 2009 1164 1175 1149 1165 0 +7.80(+0.67%)
Sep 14, 2009 1149 1165 1137 1157 0 -6.80(-0.58%)
Sep 11, 2009 1177 1188 1149 1164 0 -21.97(-1.85%)
Sep 10, 2009 1176 1193 1162 1186 0 +3.79(+0.32%)
Sep 09, 2009 1165 1189 1156 1182 0 +13.28(+1.14%)
Sep 08, 2009 1167 1189 1152 1169 0 +20.01(+1.74%)
Sep 04, 2009 1135 1155 1119 1149 0 +17.43(+1.54%)
Sep 03, 2009 1121 1137 1108 1132 0 +21.75(+1.96%)
Sep 02, 2009 1096 1123 1086 1110 0 +13.51(+1.23%)
Sep 01, 2009 1124 1142 1085 1096 0 -21.24(-1.90%)
Aug 31, 2009 1127 1137 1106 1118 0 -18.53(-1.63%)
Aug 28, 2009 1137 1157 1123 1136 0 +16.15(+1.44%)
Aug 27, 2009 1115 1129 1093 1120 0 +1.97(+0.18%)
Aug 26, 2009 1120 1139 1096 1118 0 -7.34(-0.65%)
Aug 25, 2009 1130 1142 1111 1125 0 +4.30(+0.38%)
Aug 24, 2009 1126 1138 1112 1121 0 -2.41(-0.21%)
Aug 21, 2009 1120 1134 1104 1123 0 +5.43(+0.49%)
Aug 20, 2009 1109 1128 1094 1118 0 +5.63(+0.51%)
Aug 19, 2009 1099 1117 1087 1112 0 +8.38(+0.76%)
Aug 18, 2009 1097 1114 1087 1104 0 +8.17(+0.75%)
Aug 17, 2009 1105 1115 1085 1096 0 -28.43(-2.53%)
Aug 14, 2009 1140 1152 1106 1124 0 -16.14(-1.42%)
Aug 13, 2009 1130 1149 1110 1140 0 +19.77(+1.76%)
Aug 12, 2009 1098 1135 1096 1121 0 +30.55(+2.80%)
Aug 11, 2009 1104 1116 1072 1090 0 -10.45(-0.95%)
Aug 10, 2009 1102 1120 1084 1101 0 -16.23(-1.45%)
Aug 07, 2009 1104 1128 1092 1117 0 +23.57(+2.16%)
Aug 06, 2009 1107 1130 1082 1093 0 -19.95(-1.79%)
Aug 05, 2009 1128 1138 1096 1113 0 -28.86(-2.53%)
Aug 04, 2009 1142 1158 1120 1142 0 -16.98(-1.47%)
Aug 03, 2009 1154 1173 1140 1159 0 +21.14(+1.86%)
Jul 31, 2009 1133 1156 1122 1138 0 -6.37(-0.56%)
Jul 30, 2009 1152 1172 1129 1144 0 +2.27(+0.20%)
Jul 29, 2009 1144 1156 1126 1142 0 +0.40(+0.04%)
Jul 28, 2009 1129 1154 1119 1142 0 +9.79(+0.87%)
Jul 27, 2009 1141 1149 1117 1132 0 -6.41(-0.56%)
Jul 24, 2009 1135 1151 1114 1138 0 -26.69(-2.29%)
Jul 23, 2009 1148 1182 1134 1165 0 +6.69(+0.58%)
Jul 22, 2009 1136 1176 1119 1158 0 -1.96(-0.17%)
Jul 21, 2009 1166 1181 1139 1160 0 +130.48(+12.67%)
Jun 26, 2009 1018 1040 1007 1030 0 -0.76(-0.07%)
Jun 25, 2009 1013 1035 1002 1030 0 +19.43(+1.92%)
Jun 24, 2009 1017 1033 999.31 1011 0 +12.14(+1.22%)
Jun 23, 2009 1006 1016 984.09 998.84 0 +2.29(+0.23%)
Jun 22, 2009 1014 1028 989.37 996.55 0 -20.78(-2.04%)
Jun 19, 2009 1021 1034 1005 1017 0 +6.23(+0.62%)
Jun 18, 2009 1013 1030 991.80 1011 0 -2.65(-0.26%)
Jun 17, 2009 1006 1029 993.66 1014 0 +8.52(+0.85%)
Jun 16, 2009 1028 1037 998.55 1005 0 -25.26(-2.45%)
Jun 15, 2009 1048 1057 1022 1030 0 -43.08(-4.01%)
Jun 12, 2009 1081 1091 1052 1074 0 -23.66(-2.16%)
Jun 11, 2009 1087 1116 1079 1097 0 +15.59(+1.44%)
Jun 10, 2009 1098 1103 1061 1082 0 -0.42(-0.04%)
Jun 09, 2009 1084 1099 1061 1082 0 +5.34(+0.50%)
Jun 08, 2009 1069 1091 1057 1077 0 -15.86(-1.45%)
Jun 05, 2009 1085 1112 1071 1093 0 +12.44(+1.15%)
Jun 04, 2009 1068 1091 1056 1080 0 +17.05(+1.60%)
Jun 03, 2009 1067 1083 1042 1063 0 -6.48(-0.61%)
Jun 02, 2009 1062 1088 1052 1070 0 -5.98(-0.56%)
Jun 01, 2009 1044 1089 1036 1076 0 +38.33(+3.70%)
May 29, 2009 1040 1052 1014 1037 0 +11.25(+1.10%)
May 28, 2009 1023 1044 1003 1026 0 +9.53(+0.94%)
May 27, 2009 1041 1060 1011 1016 0 -22.38(-2.15%)
May 26, 2009 1008 1046 1001 1039 0 +1.65(+0.16%)
May 25, 2009 1053 1063 1026 1037 0 +0.00(+0.00%)
May 22, 2009 1053 1063 1026 1037 0 -5.80(-0.56%)
May 21, 2009 1056 1067 1023 1043 0 -18.78(-1.77%)
May 20, 2009 1052 1090 1036 1062 0 +17.34(+1.66%)
May 19, 2009 1039 1062 1020 1044 0 +5.42(+0.52%)
May 18, 2009 1019 1044 1005 1039 0 +25.05(+2.47%)
May 15, 2009 1014 1038 1001 1014 0 +10.32(+1.03%)
May 14, 2009 990.57 1017 979.81 1004 0 +11.30(+1.14%)
May 13, 2009 1021 1027 985.27 992.32 0 -32.67(-3.19%)
May 12, 2009 1053 1063 1012 1025 0 -31.48(-2.98%)
May 11, 2009 1058 1084 1034 1056 0 -30.85(-2.84%)
May 08, 2009 1069 1098 1049 1087 0 +38.12(+3.63%)
May 07, 2009 1111 1115 1037 1049 0 -58.93(-5.32%)
May 06, 2009 1111 1123 1087 1108 0 +13.55(+1.24%)
May 05, 2009 1108 1119 1077 1095 0 -31.28(-2.78%)
May 04, 2009 1097 1132 1085 1126 0 +52.44(+4.89%)
May 01, 2009 1070 1088 1047 1073 0 +14.06(+1.33%)
Apr 30, 2009 1054 1085 1041 1059 0 +29.59(+2.87%)
Apr 29, 2009 993.10 1042 983.48 1030 0 +56.87(+5.85%)
Apr 28, 2009 962.99 987.11 951.29 972.90 0 -6.74(-0.69%)
Apr 27, 2009 987.12 1003 967.12 979.63 0 -42.37(-4.15%)
Apr 24, 2009 1005 1033 982.29 1022 0 +19.69(+1.96%)
Apr 23, 2009 999.42 1021 976.23 1002 0 +4.18(+0.42%)
Apr 22, 2009 980.95 1023 967.14 998.13 0 +2.61(+0.26%)
Apr 21, 2009 973.02 1013 958.86 995.52 0 +63.90(+6.86%)
Apr 20, 2009 965.39 970.36 920.64 931.62 0 -37.21(-3.84%)
Apr 17, 2009 965.77 981.80 948.46 968.83 0 -7.85(-0.80%)
Apr 16, 2009 954.42 985.40 941.72 976.68 0 +36.62(+3.89%)
Apr 15, 2009 929.38 950.39 919.03 940.07 0 -6.09(-0.64%)
Apr 14, 2009 949.19 967.43 931.57 946.15 0 -7.97(-0.84%)
Apr 13, 2009 948.00 968.55 929.17 954.13 0 +12.51(+1.33%)
Apr 10, 2009 913.56 949.41 903.93 941.62 0 +0.00(+0.00%)
Apr 09, 2009 913.56 949.41 903.93 941.62 0 +50.53(+5.67%)
Apr 08, 2009 880.65 900.31 860.98 891.09 0 +3.42(+0.39%)
Apr 07, 2009 902.25 909.64 878.48 887.67 0 -29.20(-3.18%)
Apr 06, 2009 908.97 929.70 891.97 916.87 0 +4.94(+0.54%)
Apr 03, 2009 899.50 915.28 876.23 911.92 0 -3.31(-0.36%)
Apr 02, 2009 894.58 935.26 888.09 915.24 0 +43.56(+5.00%)
Apr 01, 2009 839.71 878.87 833.76 871.67 0 +23.04(+2.71%)
Mar 31, 2009 846.88 867.84 832.90 848.63 0 +5.52(+0.65%)
Mar 30, 2009 852.77 858.83 820.01 843.11 0 -37.32(-4.24%)
Mar 27, 2009 884.09 901.04 864.46 880.43 0 -20.09(-2.23%)
Mar 26, 2009 880.14 906.43 864.12 900.52 0 +33.84(+3.90%)
Mar 25, 2009 863.14 886.62 837.57 866.69 0 +20.70(+2.45%)
Mar 24, 2009 850.75 871.00 836.21 845.99 0 -29.07(-3.32%)
Mar 23, 2009 856.40 877.31 840.20 875.06 0 +66.90(+8.28%)
Mar 20, 2009 841.00 846.89 798.86 808.16 0 -34.10(-4.05%)
Mar 19, 2009 861.79 870.18 827.06 842.26 0 -7.96(-0.94%)
Mar 18, 2009 823.98 858.54 814.37 850.23 0 +23.54(+2.85%)
Mar 17, 2009 802.43 831.67 789.81 826.68 0 +24.68(+3.08%)
Mar 16, 2009 813.65 828.67 790.00 802.00 0 -5.66(-0.70%)
Mar 13, 2009 802.00 817.05 784.38 807.66 0 +26.10(+3.34%)
Mar 12, 2009 755.36 789.06 741.94 781.57 0 +25.27(+3.34%)
Mar 11, 2009 745.64 768.98 730.22 756.29 0 -5.13(-0.67%)
Mar 10, 2009 726.55 765.97 717.24 761.42 0 +45.17(+6.31%)
Mar 09, 2009 726.35 747.52 709.40 716.25 0 -20.48(-2.78%)
Mar 06, 2009 738.30 753.72 714.91 736.73 0 +7.92(+1.09%)
Mar 05, 2009 739.16 754.80 720.70 728.80 0 -27.58(-3.65%)
Mar 04, 2009 737.99 770.95 729.56 756.39 0 +32.58(+4.50%)
Mar 03, 2009 732.70 745.05 716.97 723.80 0 +8.63(+1.21%)
Mar 02, 2009 736.00 747.98 709.46 715.17 0 -42.64(-5.63%)
Feb 27, 2009 753.47 774.56 741.87 757.81 0 +0.35(+0.05%)
Feb 26, 2009 767.27 789.91 750.98 757.47 0 -12.64(-1.64%)
Feb 25, 2009 774.29 787.29 751.78 770.11 0 -5.05(-0.65%)
Feb 24, 2009 756.49 783.92 745.42 775.16 0 +36.41(+4.93%)
Feb 23, 2009 771.07 779.33 732.23 738.75 0 -33.25(-4.31%)
Feb 20, 2009 773.29 788.69 754.86 772.00 0 -21.99(-2.77%)
Feb 19, 2009 811.95 824.62 785.15 794.00 0 -4.91(-0.61%)
Feb 18, 2009 791.53 813.58 780.43 798.91 0 -0.85(-0.11%)
Feb 17, 2009 809.47 824.18 788.68 799.76 0 -43.52(-5.16%)
Feb 16, 2009 844.58 863.42 833.02 843.28 0 +0.00(+0.00%)
Feb 13, 2009 844.58 863.42 833.02 843.28 0 +3.73(+0.44%)
Feb 12, 2009 822.35 846.20 812.73 839.54 0 -4.73(-0.56%)
Feb 11, 2009 842.67 860.99 821.47 844.27 0 +10.62(+1.27%)
Feb 10, 2009 860.22 880.10 823.80 833.66 0 -40.57(-4.64%)
Feb 09, 2009 884.88 894.79 858.01 874.23 0 -8.09(-0.92%)
Feb 06, 2009 844.60 893.41 836.42 882.32 0 +46.06(+5.51%)
Feb 05, 2009 819.87 852.59 808.92 836.26 0 +3.33(+0.40%)
Feb 04, 2009 825.15 856.59 814.76 832.93 0 +13.36(+1.63%)
Feb 03, 2009 810.82 828.42 794.20 819.57 0 +23.17(+2.91%)
Feb 02, 2009 793.65 807.92 772.46 796.40 0 -7.72(-0.96%)
Jan 30, 2009 831.39 844.72 797.52 804.12 0 -23.87(-2.88%)
Jan 29, 2009 829.56 851.23 810.90 827.99 0 -26.07(-3.05%)
Jan 28, 2009 836.99 866.55 823.83 854.06 0 +30.62(+3.72%)
Jan 27, 2009 812.95 839.36 801.40 823.43 0 +11.74(+1.45%)
Jan 26, 2009 806.55 842.18 793.00 811.69 0 -3.29(-0.40%)
Jan 23, 2009 787.67 829.99 777.49 814.98 0 +6.53(+0.81%)
Jan 22, 2009 812.32 828.94 780.95 808.45 0 -26.61(-3.19%)
Jan 21, 2009 820.26 841.21 801.93 835.05 0 +22.99(+2.83%)
Jan 20, 2009 851.46 862.50 808.47 812.06 0 -72.79(-8.23%)
Jan 19, 2009 895.39 904.42 860.68 884.85 0 +0.00(+0.00%)
Jan 16, 2009 895.39 904.42 860.68 884.85 0 +4.77(+0.54%)
Jan 15, 2009 866.22 895.54 843.62 880.08 0 +6.45(+0.74%)
Jan 14, 2009 887.84 901.06 858.15 873.62 0 -18.75(-2.10%)
Jan 13, 2009 886.85 913.32 869.68 892.37 0 +2.05(+0.23%)
Jan 12, 2009 908.90 917.86 879.48 890.32 0 -42.69(-4.58%)
Jan 09, 2009 949.31 964.30 918.80 933.01 0 -24.36(-2.54%)
Jan 08, 2009 939.95 968.81 926.14 957.37 0 -9.64(-1.00%)
Jan 07, 2009 976.21 997.77 950.27 967.01 0 -38.13(-3.79%)
Jan 06, 2009 980.73 1020 961.51 1005 0 +23.45(+2.39%)
Jan 05, 2009 966.13 1002 952.05 981.69 0 +12.85(+1.33%)
Jan 02, 2009 937.46 983.40 929.02 968.85 0 +30.59(+3.26%)
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.