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, 2015 1249 1249 1249 1249 0 -21.42(-1.69%)
Dec 30, 2015 1255 1283 1247 1270 0 +13.03(+1.04%)
Dec 29, 2015 1257 1270 1242 1257 0 +6.93(+0.55%)
Dec 28, 2015 1255 1262 1238 1250 0 -6.90(-0.55%)
Dec 24, 2015 1257 1257 1257 1257 0 +0.74(+0.06%)
Dec 23, 2015 1250 1265 1237 1256 0 +18.30(+1.48%)
Dec 22, 2015 1227 1248 1215 1238 0 +4.93(+0.40%)
Dec 21, 2015 1217 1247 1203 1233 0 +40.60(+3.40%)
Dec 18, 2015 1201 1217 1182 1192 0 -20.00(-1.65%)
Dec 17, 2015 1234 1242 1205 1212 0 -21.34(-1.73%)
Dec 16, 2015 1226 1244 1214 1234 0 +14.06(+1.15%)
Dec 15, 2015 1226 1238 1205 1220 0 +12.39(+1.03%)
Dec 14, 2015 1222 1236 1191 1207 0 -12.19(-1.00%)
Dec 11, 2015 1244 1254 1213 1220 0 -44.97(-3.56%)
Dec 10, 2015 1255 1278 1248 1264 0 +3.74(+0.30%)
Dec 09, 2015 1267 1287 1249 1261 0 -12.91(-1.01%)
Dec 08, 2015 1269 1287 1259 1274 0 -12.41(-0.96%)
Dec 07, 2015 1293 1308 1276 1286 0 -10.85(-0.84%)
Dec 04, 2015 1282 1306 1274 1297 0 +17.91(+1.40%)
Dec 03, 2015 1308 1315 1270 1279 0 -20.42(-1.57%)
Dec 02, 2015 1302 1321 1285 1299 0 -3.58(-0.27%)
Dec 01, 2015 1300 1314 1286 1303 0 +7.67(+0.59%)
Nov 30, 2015 1296 1312 1278 1295 0 +3.09(+0.24%)
Nov 27, 2015 1290 1307 1276 1292 0 +1.20(+0.09%)
Nov 25, 2015 1291 1291 1291 1291 0 +6.77(+0.53%)
Nov 24, 2015 1267 1294 1258 1284 0 +5.39(+0.42%)
Nov 23, 2015 1279 1283 1275 1279 0 -8.60(-0.67%)
Nov 20, 2015 1288 1303 1278 1287 0 +0.50(+0.04%)
Nov 19, 2015 1268 1297 1260 1287 0 +18.75(+1.48%)
Nov 18, 2015 1247 1272 1237 1268 0 +26.84(+2.16%)
Nov 17, 2015 1231 1255 1223 1241 0 +13.62(+1.11%)
Nov 16, 2015 1197 1232 1193 1228 0 +29.92(+2.50%)
Nov 13, 2015 1219 1227 1192 1198 0 -24.73(-2.02%)
Nov 12, 2015 1239 1253 1215 1223 0 -22.09(-1.77%)
Nov 11, 2015 1258 1266 1235 1245 0 -0.01(-0.00%)
Nov 10, 2015 1263 1278 1229 1245 0 -31.10(-2.44%)
Nov 09, 2015 1281 1296 1258 1276 0 -10.09(-0.78%)
Nov 06, 2015 1266 1296 1256 1286 0 +23.14(+1.83%)
Nov 05, 2015 1266 1279 1252 1263 0 -0.89(-0.07%)
Nov 04, 2015 1264 1278 1252 1264 0 +2.01(+0.16%)
Nov 03, 2015 1249 1274 1242 1262 0 +11.98(+0.96%)
Nov 02, 2015 1232 1259 1225 1250 0 +25.52(+2.08%)
Oct 30, 2015 1230 1245 1206 1224 0 -5.22(-0.42%)
Oct 29, 2015 1229 1248 1210 1229 0 +2.80(+0.23%)
Oct 28, 2015 1195 1236 1187 1227 0 +36.38(+3.06%)
Oct 27, 2015 1213 1222 1179 1190 0 -32.24(-2.64%)
Oct 26, 2015 1232 1239 1213 1222 0 -3.80(-0.31%)
Oct 23, 2015 1216 1243 1199 1226 0 +25.62(+2.13%)
Oct 22, 2015 1188 1223 1178 1201 0 +27.01(+2.30%)
Oct 21, 2015 1192 1207 1165 1174 0 -19.04(-1.60%)
Oct 20, 2015 1202 1209 1184 1193 0 -10.27(-0.85%)
Oct 19, 2015 1207 1220 1192 1203 0 -8.16(-0.67%)
Oct 16, 2015 1207 1226 1191 1211 0 -7.26(-0.60%)
Oct 15, 2015 1212 1223 1201 1218 0 +10.96(+0.91%)
Oct 14, 2015 1212 1224 1199 1207 0 -0.13(-0.01%)
Oct 13, 2015 1209 1230 1198 1207 0 -14.37(-1.18%)
Oct 12, 2015 1230 1235 1208 1222 0 -5.14(-0.42%)
Oct 09, 2015 1215 1239 1205 1227 0 +16.82(+1.39%)
Oct 08, 2015 1207 1220 1193 1210 0 -1.00(-0.08%)
Oct 07, 2015 1211 1226 1192 1211 0 +11.92(+0.99%)
Oct 06, 2015 1203 1214 1189 1199 0 -4.58(-0.38%)
Oct 05, 2015 1189 1214 1182 1204 0 +23.05(+1.95%)
Oct 02, 2015 1150 1183 1143 1181 0 +20.35(+1.75%)
Oct 01, 2015 1162 1173 1142 1160 0 -2.74(-0.24%)
Sep 30, 2015 1134 1172 1129 1163 0 +44.61(+3.99%)
Sep 29, 2015 1137 1146 1112 1119 0 -16.14(-1.42%)
Sep 28, 2015 1161 1168 1129 1135 0 -31.91(-2.74%)
Sep 25, 2015 1189 1194 1157 1167 0 -10.41(-0.88%)
Sep 24, 2015 1182 1194 1161 1177 0 -15.42(-1.29%)
Sep 23, 2015 1200 1210 1181 1192 0 -8.48(-0.71%)
Sep 22, 2015 1209 1216 1190 1201 0 -26.92(-2.19%)
Sep 21, 2015 1245 1255 1223 1228 0 -18.49(-1.48%)
Sep 18, 2015 1260 1270 1236 1246 0 -28.67(-2.25%)
Sep 17, 2015 1259 1294 1255 1275 0 +7.57(+0.60%)
Sep 16, 2015 1255 1273 1248 1267 0 +16.61(+1.33%)
Sep 15, 2015 1236 1257 1230 1251 0 +16.66(+1.35%)
Sep 14, 2015 1245 1251 1224 1234 0 -12.49(-1.00%)
Sep 11, 2015 1237 1251 1227 1247 0 +8.07(+0.65%)
Sep 10, 2015 1231 1253 1225 1239 0 +9.77(+0.80%)
Sep 09, 2015 1252 1260 1223 1229 0 -7.56(-0.61%)
Sep 08, 2015 1223 1243 1211 1236 0 +37.82(+3.16%)
Sep 04, 2015 1199 1199 1199 1199 0 -11.72(-0.97%)
Sep 03, 2015 1213 1233 1198 1210 0 +3.67(+0.30%)
Sep 02, 2015 1209 1215 1186 1207 0 +12.33(+1.03%)
Sep 01, 2015 1205 1223 1187 1194 0 -31.52(-2.57%)
Aug 31, 2015 1233 1249 1214 1226 0 -5.42(-0.44%)
Aug 28, 2015 1235 1251 1219 1231 0 -6.52(-0.53%)
Aug 27, 2015 1206 1245 1196 1238 0 +37.14(+3.09%)
Aug 26, 2015 1190 1207 1166 1201 0 +33.63(+2.88%)
Aug 25, 2015 1204 1212 1163 1167 0 +9.55(+0.83%)
Aug 24, 2015 1134 1199 1113 1157 0 -32.56(-2.74%)
Aug 21, 2015 1209 1226 1183 1190 0 -36.13(-2.95%)
Aug 20, 2015 1244 1259 1222 1226 0 -27.59(-2.20%)
Aug 19, 2015 1255 1275 1239 1254 0 -15.14(-1.19%)
Aug 18, 2015 1290 1298 1263 1269 0 -34.24(-2.63%)
Aug 17, 2015 1280 1310 1269 1303 0 +17.64(+1.37%)
Aug 14, 2015 1277 1296 1264 1285 0 +2.67(+0.21%)
Aug 13, 2015 1291 1304 1274 1283 0 -5.36(-0.42%)
Aug 12, 2015 1262 1294 1246 1288 0 +14.39(+1.13%)
Aug 11, 2015 1314 1326 1253 1274 0 -91.07(-6.67%)
Aug 10, 2015 1358 1381 1345 1365 0 +14.70(+1.09%)
Aug 07, 2015 1343 1364 1325 1350 0 -3.20(-0.24%)
Aug 06, 2015 1368 1377 1332 1353 0 -19.43(-1.42%)
Aug 05, 2015 1372 1392 1362 1373 0 +11.54(+0.85%)
Aug 04, 2015 1373 1383 1353 1361 0 -13.09(-0.95%)
Aug 03, 2015 1383 1394 1359 1374 0 -7.92(-0.57%)
Jul 31, 2015 1374 1399 1362 1382 0 +6.06(+0.44%)
Jul 30, 2015 1369 1387 1353 1376 0 +0.05(+0.00%)
Jul 29, 2015 1376 1395 1359 1376 0 -15.22(-1.09%)
Jul 28, 2015 1384 1402 1368 1391 0 +17.01(+1.24%)
Jul 27, 2015 1378 1392 1346 1374 0 -19.03(-1.37%)
Jul 24, 2015 1421 1431 1388 1393 0 -26.73(-1.88%)
Jul 23, 2015 1432 1450 1413 1420 0 +4.79(+0.34%)
Jul 22, 2015 1422 1434 1404 1415 0 -23.23(-1.61%)
Jul 21, 2015 1451 1476 1420 1438 0 -28.41(-1.94%)
Jul 20, 2015 1468 1486 1454 1467 0 -3.66(-0.25%)
Jul 17, 2015 1479 1483 1450 1471 0 -12.43(-0.84%)
Jul 16, 2015 1478 1495 1468 1483 0 +7.32(+0.50%)
Jul 15, 2015 1490 1498 1468 1476 0 -16.60(-1.11%)
Jul 14, 2015 1475 1502 1469 1492 0 +12.50(+0.84%)
Jul 13, 2015 1480 1494 1462 1480 0 +7.64(+0.52%)
Jul 10, 2015 1477 1486 1450 1472 0 +16.18(+1.11%)
Jul 09, 2015 1473 1483 1450 1456 0 +1.05(+0.07%)
Jul 08, 2015 1469 1488 1443 1455 0 -39.18(-2.62%)
Jul 07, 2015 1488 1506 1456 1494 0 -0.79(-0.05%)
Jul 06, 2015 1491 1513 1478 1495 0 -16.21(-1.07%)
Jul 02, 2015 1511 1511 1511 1511 0 -1.99(-0.13%)
Jul 01, 2015 1519 1537 1499 1513 0 +11.61(+0.77%)
Jun 30, 2015 1493 1519 1485 1501 0 +16.91(+1.14%)
Jun 29, 2015 1497 1514 1470 1485 0 -33.10(-2.18%)
Jun 26, 2015 1539 1545 1506 1518 0 -18.59(-1.21%)
Jun 25, 2015 1540 1551 1521 1536 0 -4.15(-0.27%)
Jun 24, 2015 1556 1567 1532 1540 0 -29.82(-1.90%)
Jun 23, 2015 1573 1581 1554 1570 0 -4.08(-0.26%)
Jun 22, 2015 1569 1583 1557 1574 0 +16.33(+1.05%)
Jun 19, 2015 1560 1570 1546 1558 0 -2.62(-0.17%)
Jun 18, 2015 1543 1568 1537 1561 0 +15.92(+1.03%)
Jun 17, 2015 1549 1563 1534 1545 0 -0.91(-0.06%)
Jun 16, 2015 1543 1560 1529 1546 0 +3.78(+0.25%)
Jun 15, 2015 1538 1548 1521 1542 0 -10.47(-0.67%)
Jun 12, 2015 1556 1568 1541 1552 0 -10.81(-0.69%)
Jun 11, 2015 1568 1579 1551 1563 0 -11.21(-0.71%)
Jun 10, 2015 1559 1585 1551 1574 0 +24.13(+1.56%)
Jun 09, 2015 1554 1560 1528 1550 0 -14.23(-0.91%)
Jun 08, 2015 1578 1586 1557 1564 0 -12.37(-0.78%)
Jun 05, 2015 1566 1582 1551 1577 0 +2.11(+0.13%)
Jun 04, 2015 1585 1593 1565 1575 0 -22.28(-1.40%)
Jun 03, 2015 1592 1611 1584 1597 0 +10.99(+0.69%)
Jun 02, 2015 1566 1599 1557 1586 0 +18.25(+1.16%)
Jun 01, 2015 1576 1584 1553 1568 0 -3.38(-0.22%)
May 29, 2015 1581 1590 1563 1571 0 -9.06(-0.57%)
May 28, 2015 1570 1594 1556 1580 0 +0.64(+0.04%)
May 27, 2015 1563 1592 1553 1579 0 +25.69(+1.65%)
May 26, 2015 1564 1574 1541 1554 0 -16.62(-1.06%)
May 22, 2015 1570 1570 1570 1570 0 +5.30(+0.34%)
May 21, 2015 1561 1574 1549 1565 0 +4.66(+0.30%)
May 20, 2015 1559 1571 1548 1560 0 +1.31(+0.08%)
May 19, 2015 1565 1575 1549 1559 0 +6.20(+0.40%)
May 18, 2015 1543 1562 1535 1553 0 +11.08(+0.72%)
May 15, 2015 1533 1548 1526 1542 0 -0.17(-0.01%)
May 14, 2015 1530 1552 1518 1542 0 +19.21(+1.26%)
May 13, 2015 1497 1533 1490 1523 0 +51.04(+3.47%)
May 12, 2015 1471 1480 1458 1472 0 -5.11(-0.35%)
May 11, 2015 1471 1486 1462 1477 0 +4.00(+0.27%)
May 08, 2015 1465 1487 1455 1473 0 +17.63(+1.21%)
May 07, 2015 1447 1462 1436 1455 0 +13.13(+0.91%)
May 06, 2015 1444 1453 1429 1442 0 +1.56(+0.11%)
May 05, 2015 1455 1428 1399 1441 0 -17.08(-1.17%)
May 04, 2015 1459 1471 1448 1458 0 +4.40(+0.30%)
May 01, 2015 1444 1462 1438 1453 0 +5.50(+0.38%)
Apr 30, 2015 1458 1466 1434 1448 0 -13.94(-0.95%)
Apr 29, 2015 1469 1481 1444 1462 0 -12.50(-0.85%)
Apr 28, 2015 1474 1487 1446 1474 0 +3.35(+0.23%)
Apr 27, 2015 1478 1488 1461 1471 0 -1.88(-0.13%)
Apr 24, 2015 1494 1506 1467 1473 0 -12.63(-0.85%)
Apr 23, 2015 1465 1492 1460 1485 0 +16.55(+1.13%)
Apr 22, 2015 1454 1475 1443 1469 0 +12.67(+0.87%)
Apr 21, 2015 1461 1471 1446 1456 0 -2.74(-0.19%)
Apr 20, 2015 1452 1469 1447 1459 0 +14.30(+0.99%)
Apr 17, 2015 1450 1455 1431 1445 0 -13.15(-0.90%)
Apr 16, 2015 1451 1466 1442 1458 0 +8.15(+0.56%)
Apr 15, 2015 1444 1463 1436 1450 0 +6.31(+0.44%)
Apr 14, 2015 1441 1450 1430 1443 0 +4.96(+0.34%)
Apr 13, 2015 1443 1451 1431 1438 0 -6.18(-0.43%)
Apr 10, 2015 1439 1452 1430 1444 0 +5.23(+0.36%)
Apr 09, 2015 1434 1447 1424 1439 0 +3.41(+0.24%)
Apr 08, 2015 1430 1446 1416 1436 0 +8.68(+0.61%)
Apr 07, 2015 1433 1446 1422 1427 0 -13.14(-0.91%)
Apr 06, 2015 1419 1450 1414 1440 0 +15.62(+1.10%)
Apr 02, 2015 1425 1425 1425 1425 0 -0.49(-0.03%)
Apr 01, 2015 1431 1440 1407 1425 0 -5.49(-0.38%)
Mar 31, 2015 1428 1445 1418 1431 0 +6.47(+0.45%)
Mar 30, 2015 1419 1435 1409 1424 0 +6.40(+0.45%)
Mar 27, 2015 1406 1425 1396 1418 0 +8.13(+0.58%)
Mar 26, 2015 1413 1424 1389 1410 0 -8.52(-0.60%)
Mar 25, 2015 1449 1459 1410 1418 0 -21.14(-1.47%)
Mar 24, 2015 1442 1455 1423 1439 0 +0.11(+0.01%)
Mar 23, 2015 1418 1450 1411 1439 0 +25.41(+1.80%)
Mar 20, 2015 1404 1426 1391 1414 0 +8.13(+0.58%)
Mar 19, 2015 1404 1419 1392 1406 0 -6.28(-0.44%)
Mar 18, 2015 1387 1420 1374 1412 0 +21.88(+1.57%)
Mar 17, 2015 1382 1406 1366 1390 0 -2.20(-0.16%)
Mar 16, 2015 1387 1405 1377 1392 0 +14.20(+1.03%)
Mar 13, 2015 1373 1387 1361 1378 0 +1.86(+0.14%)
Mar 12, 2015 1377 1392 1362 1376 0 +8.04(+0.59%)
Mar 11, 2015 1366 1381 1350 1368 0 +5.91(+0.43%)
Mar 10, 2015 1372 1380 1356 1362 0 -25.52(-1.84%)
Mar 09, 2015 1385 1396 1372 1388 0 +5.97(+0.43%)
Mar 06, 2015 1392 1403 1371 1382 0 -22.05(-1.57%)
Mar 05, 2015 1399 1413 1387 1404 0 -3.23(-0.23%)
Mar 04, 2015 1407 1418 1390 1407 0 +2.49(+0.18%)
Mar 03, 2015 1404 1405 1397 1405 0 -5.68(-0.40%)
Mar 02, 2015 1409 1428 1392 1410 0 -12.88(-0.91%)
Feb 27, 2015 1420 1440 1406 1423 0 +2.03(+0.14%)
Feb 26, 2015 1422 1427 1417 1421 0 +7.84(+0.55%)
Feb 25, 2015 1386 1429 1371 1413 0 +23.23(+1.67%)
Feb 24, 2015 1386 1398 1372 1390 0 +0.35(+0.03%)
Feb 23, 2015 1396 1402 1376 1390 0 -9.89(-0.71%)
Feb 20, 2015 1386 1406 1373 1400 0 +13.00(+0.94%)
Feb 19, 2015 1381 1398 1372 1387 0 +4.95(+0.36%)
Feb 18, 2015 1379 1400 1366 1382 0 +0.84(+0.06%)
Feb 17, 2015 1387 1396 1367 1381 0 -4.93(-0.36%)
Feb 13, 2015 1386 1386 1386 1386 0 +0.04(+0.00%)
Feb 12, 2015 1369 1396 1364 1386 0 +19.49(+1.43%)
Feb 11, 2015 1357 1376 1346 1366 0 +5.70(+0.42%)
Feb 10, 2015 1360 1374 1342 1360 0 +1.50(+0.11%)
Feb 09, 2015 1352 1374 1342 1359 0 +5.92(+0.44%)
Feb 06, 2015 1355 1373 1337 1353 0 +7.63(+0.57%)
Feb 05, 2015 1341 1355 1328 1345 0 +15.62(+1.17%)
Feb 04, 2015 1326 1347 1313 1330 0 -5.98(-0.45%)
Feb 03, 2015 1322 1349 1308 1336 0 +17.49(+1.33%)
Feb 02, 2015 1307 1324 1286 1318 0 +1.77(+0.13%)
Jan 30, 2015 1311 1341 1294 1317 0 -12.20(-0.92%)
Jan 29, 2015 1336 1350 1297 1329 0 -9.73(-0.73%)
Jan 28, 2015 1351 1364 1325 1338 0 +0.76(+0.06%)
Jan 27, 2015 1321 1351 1307 1338 0 -5.53(-0.41%)
Jan 26, 2015 1334 1360 1309 1343 0 +28.06(+2.13%)
Jan 23, 2015 1319 1334 1303 1315 0 -9.84(-0.74%)
Jan 22, 2015 1307 1330 1293 1325 0 +30.17(+2.33%)
Jan 21, 2015 1285 1305 1266 1295 0 -5.12(-0.39%)
Jan 20, 2015 1308 1319 1283 1300 0 +7.68(+0.59%)
Jan 16, 2015 1274 1299 1267 1292 0 +7.68(+0.60%)
Jan 15, 2015 1286 1295 1275 1285 0 -9.73(-0.75%)
Jan 14, 2015 1297 1313 1277 1294 0 -14.91(-1.14%)
Jan 13, 2015 1309 1309 1309 1309 0 +13.98(+1.08%)
Jan 12, 2015 1306 1314 1282 1295 0 -13.48(-1.03%)
Jan 09, 2015 1312 1324 1292 1309 0 -9.19(-0.70%)
Jan 08, 2015 1306 1327 1298 1318 0 +38.07(+2.97%)
Jan 07, 2015 1271 1291 1258 1280 0 +23.84(+1.90%)
Jan 06, 2015 1281 1286 1245 1256 0 -25.51(-1.99%)
Jan 05, 2015 1283 1295 1265 1282 0 +9.17(+0.72%)
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.