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 23, 2020 4887 4928 4834 4882 0 +8.32(+0.17%)
Dec 22, 2020 4831 4932 4807 4874 0 +36.80(+0.76%)
Dec 21, 2020 4754 4860 4719 4837 0 +7.46(+0.15%)
Dec 18, 2020 4811 4877 4745 4830 0 +33.47(+0.70%)
Dec 17, 2020 4762 4831 4728 4796 0 +67.92(+1.44%)
Dec 16, 2020 4723 4785 4664 4728 0 +14.66(+0.31%)
Dec 15, 2020 4700 4751 4647 4713 0 +67.19(+1.45%)
Dec 14, 2020 4628 4690 4607 4646 0 +29.03(+0.63%)
Dec 11, 2020 4583 4657 4565 4617 0 +12.30(+0.27%)
Dec 10, 2020 4549 4637 4521 4605 0 +32.14(+0.70%)
Dec 09, 2020 4622 4650 4536 4573 0 -35.62(-0.77%)
Dec 08, 2020 4564 4631 4545 4608 0 +35.68(+0.78%)
Dec 07, 2020 4568 4626 4521 4573 0 -8.21(-0.18%)
Dec 04, 2020 4539 4607 4519 4581 0 +54.13(+1.20%)
Dec 03, 2020 4497 4555 4473 4527 0 +41.20(+0.92%)
Dec 02, 2020 4510 4532 4455 4486 0 -52.13(-1.15%)
Dec 01, 2020 4553 4592 4492 4538 0 -48.01(-1.05%)
Nov 30, 2020 4543 4600 4477 4586 0 +74.71(+1.66%)
Nov 27, 2020 4481 4551 4456 4511 0 +60.61(+1.36%)
Nov 25, 2020 4429 4494 4393 4450 0 +29.66(+0.67%)
Nov 24, 2020 4378 4457 4335 4421 0 +61.62(+1.41%)
Nov 23, 2020 4422 4440 4320 4359 0 -15.49(-0.35%)
Nov 20, 2020 4385 4432 4331 4375 0 -0.63(-0.01%)
Nov 19, 2020 4234 4421 4203 4375 0 +145.12(+3.43%)
Nov 18, 2020 4262 4288 4200 4230 0 -9.18(-0.22%)
Nov 17, 2020 4256 4287 4209 4239 0 -55.22(-1.29%)
Nov 16, 2020 4282 4327 4221 4295 0 +4.71(+0.11%)
Nov 13, 2020 4331 4361 4242 4290 0 -0.47(-0.01%)
Nov 12, 2020 4349 4407 4238 4290 0 -84.06(-1.92%)
Nov 11, 2020 4282 4403 4243 4374 0 +163.75(+3.89%)
Nov 10, 2020 4273 4321 4149 4211 0 -33.91(-0.80%)
Nov 09, 2020 4424 4478 4222 4245 0 -257.90(-5.73%)
Nov 06, 2020 4482 4543 4439 4502 0 +16.60(+0.37%)
Nov 05, 2020 4434 4528 4413 4486 0 +128.90(+2.96%)
Nov 04, 2020 4249 4387 4228 4357 0 +121.06(+2.86%)
Nov 03, 2020 4167 4271 4122 4236 0 +182.30(+4.50%)
Nov 02, 2020 4040 4101 3996 4054 0 +44.74(+1.12%)
Oct 30, 2020 4060 4081 3936 4009 0 -45.16(-1.11%)
Oct 29, 2020 4028 4102 3979 4054 0 +49.26(+1.23%)
Oct 28, 2020 4018 4040 3973 4005 0 -70.98(-1.74%)
Oct 27, 2020 4099 4128 4042 4076 0 +10.50(+0.26%)
Oct 26, 2020 4075 4126 4027 4065 0 -78.72(-1.90%)
Oct 23, 2020 4143 4162 4079 4144 0 +12.68(+0.31%)
Oct 22, 2020 4136 4190 4069 4131 0 +5.60(+0.14%)
Oct 21, 2020 4173 4238 4108 4126 0 -45.99(-1.10%)
Oct 20, 2020 4188 4254 4133 4172 0 +166.16(+4.15%)
Oct 19, 2020 4046 4094 3990 4006 0 -26.24(-0.65%)
Oct 16, 2020 4038 4075 4009 4032 0 +24.63(+0.61%)
Oct 15, 2020 3959 4026 3941 4007 0 -9.59(-0.24%)
Oct 14, 2020 4070 4100 3999 4017 0 -29.42(-0.73%)
Oct 13, 2020 4065 4093 4030 4046 0 -11.59(-0.29%)
Oct 12, 2020 4061 4100 4029 4058 0 +34.40(+0.86%)
Oct 09, 2020 3977 4036 3967 4023 0 +89.43(+2.27%)
Oct 08, 2020 3923 3963 3906 3934 0 +32.63(+0.84%)
Oct 07, 2020 3903 3936 3869 3901 0 +43.43(+1.13%)
Oct 06, 2020 3841 3921 3823 3858 0 -52.65(-1.35%)
Oct 05, 2020 3849 3922 3841 3910 0 +104.03(+2.73%)
Oct 02, 2020 3770 3847 3758 3806 0 -32.48(-0.85%)
Oct 01, 2020 3820 3858 3785 3839 0 +57.21(+1.51%)
Sep 30, 2020 3798 3837 3750 3782 0 -16.85(-0.44%)
Sep 29, 2020 3766 3830 3743 3799 0 +38.42(+1.02%)
Sep 28, 2020 3754 3798 3722 3760 0 +47.74(+1.29%)
Sep 25, 2020 3642 3730 3621 3712 0 +63.71(+1.75%)
Sep 24, 2020 3591 3723 3573 3649 0 +7.03(+0.19%)
Sep 23, 2020 3701 3730 3633 3642 0 -57.47(-1.55%)
Sep 22, 2020 3648 3706 3610 3699 0 +61.05(+1.68%)
Sep 21, 2020 3582 3671 3556 3638 0 +18.40(+0.51%)
Sep 18, 2020 3657 3688 3578 3620 0 +5.03(+0.14%)
Sep 17, 2020 3568 3632 3543 3615 0 +8.93(+0.25%)
Sep 16, 2020 3646 3678 3584 3606 0 -11.55(-0.32%)
Sep 15, 2020 3596 3642 3572 3617 0 +51.78(+1.45%)
Sep 14, 2020 3574 3604 3541 3566 0 +34.86(+0.99%)
Sep 11, 2020 3576 3587 3513 3531 0 +1.84(+0.05%)
Sep 10, 2020 3614 3644 3518 3529 0 -83.51(-2.31%)
Sep 09, 2020 3608 3656 3564 3612 0 +93.22(+2.65%)
Sep 08, 2020 3549 3595 3493 3519 0 -133.10(-3.64%)
Sep 04, 2020 3705 3731 3565 3652 0 -60.00(-1.62%)
Sep 03, 2020 3878 3884 3675 3712 0 -225.55(-5.73%)
Sep 02, 2020 3918 3974 3864 3938 0 +31.04(+0.79%)
Sep 01, 2020 3883 3922 3853 3907 0 +34.96(+0.90%)
Aug 31, 2020 3843 3909 3820 3872 0 +39.29(+1.03%)
Aug 28, 2020 3846 3875 3800 3832 0 -9.05(-0.24%)
Aug 27, 2020 3914 3932 3815 3842 0 -62.08(-1.59%)
Aug 26, 2020 3830 3924 3810 3904 0 +93.21(+2.45%)
Aug 25, 2020 3801 3848 3779 3810 0 +25.42(+0.67%)
Aug 24, 2020 3824 3870 3752 3785 0 -37.00(-0.97%)
Aug 21, 2020 3807 3840 3779 3822 0 -9.51(-0.25%)
Aug 20, 2020 3827 3865 3787 3831 0 -13.54(-0.35%)
Aug 19, 2020 3849 3880 3827 3845 0 -6.46(-0.17%)
Aug 18, 2020 3836 3885 3816 3851 0 -37.08(-0.95%)
Aug 17, 2020 3890 3930 3859 3889 0 +28.61(+0.74%)
Aug 14, 2020 3871 3889 3835 3860 0 -9.04(-0.23%)
Aug 13, 2020 3844 3902 3832 3869 0 +18.81(+0.49%)
Aug 12, 2020 3809 3874 3793 3850 0 +66.59(+1.76%)
Aug 11, 2020 3784 3837 3763 3784 0 -6.92(-0.18%)
Aug 10, 2020 3809 3829 3740 3790 0 -30.20(-0.79%)
Aug 07, 2020 3838 3927 3759 3821 0 -56.87(-1.47%)
Aug 06, 2020 3880 3916 3820 3878 0 +56.12(+1.47%)
Aug 05, 2020 3770 3838 3749 3821 0 +45.54(+1.21%)
Aug 04, 2020 3706 3787 3696 3776 0 +46.55(+1.25%)
Aug 03, 2020 3741 3760 3698 3729 0 +10.46(+0.28%)
Jul 31, 2020 3694 3734 3640 3719 0 +44.02(+1.20%)
Jul 30, 2020 3625 3688 3606 3675 0 +24.21(+0.66%)
Jul 29, 2020 3617 3681 3600 3651 0 +66.20(+1.85%)
Jul 28, 2020 3664 3679 3571 3584 0 -49.71(-1.37%)
Jul 27, 2020 3571 3654 3561 3634 0 +80.59(+2.27%)
Jul 24, 2020 3554 3587 3499 3554 0 -41.89(-1.17%)
Jul 23, 2020 3637 3673 3568 3595 0 -48.17(-1.32%)
Jul 22, 2020 3618 3678 3596 3644 0 +57.02(+1.59%)
Jul 21, 2020 3648 3670 3574 3587 0 -46.37(-1.28%)
Jul 20, 2020 3577 3646 3554 3633 0 +58.68(+1.64%)
Jul 17, 2020 3536 3599 3525 3574 0 +57.53(+1.64%)
Jul 16, 2020 3493 3530 3462 3517 0 +13.71(+0.39%)
Jul 15, 2020 3511 3534 3457 3503 0 +38.16(+1.10%)
Jul 14, 2020 3417 3482 3384 3465 0 +41.81(+1.22%)
Jul 13, 2020 3495 3542 3407 3423 0 -33.60(-0.97%)
Jul 10, 2020 3484 3503 3412 3457 0 -16.30(-0.47%)
Jul 09, 2020 3464 3504 3419 3473 0 +51.29(+1.50%)
Jul 08, 2020 3408 3452 3384 3422 0 +31.91(+0.94%)
Jul 07, 2020 3421 3468 3384 3390 0 -44.43(-1.29%)
Jul 06, 2020 3431 3467 3402 3434 0 +41.71(+1.23%)
Jul 02, 2020 3409 3439 3376 3393 0 +24.60(+0.73%)
Jul 01, 2020 3390 3421 3346 3368 0 -30.18(-0.89%)
Jun 30, 2020 3350 3416 3336 3398 0 +55.26(+1.65%)
Jun 29, 2020 3342 3375 3279 3343 0 +12.55(+0.38%)
Jun 26, 2020 3353 3408 3296 3330 0 -40.59(-1.20%)
Jun 25, 2020 3311 3382 3289 3371 0 +37.82(+1.13%)
Jun 24, 2020 3404 3429 3298 3333 0 -89.56(-2.62%)
Jun 23, 2020 3470 3479 3410 3423 0 -12.27(-0.36%)
Jun 22, 2020 3409 3457 3387 3435 0 +28.59(+0.84%)
Jun 19, 2020 3449 3458 3344 3406 0 -3.71(-0.11%)
Jun 18, 2020 3397 3442 3368 3410 0 -3.58(-0.10%)
Jun 17, 2020 3455 3476 3400 3414 0 -13.97(-0.41%)
Jun 16, 2020 3442 3463 3380 3428 0 +72.61(+2.16%)
Jun 15, 2020 3268 3369 3241 3355 0 +45.96(+1.39%)
Jun 12, 2020 3340 3360 3248 3309 0 +40.10(+1.23%)
Jun 11, 2020 3365 3400 3261 3269 0 -173.59(-5.04%)
Jun 10, 2020 3473 3486 3405 3442 0 -6.88(-0.20%)
Jun 09, 2020 3428 3483 3400 3449 0 -3.53(-0.10%)
Jun 08, 2020 3442 3486 3397 3453 0 +1.74(+0.05%)
Jun 05, 2020 3395 3477 3364 3451 0 +84.45(+2.51%)
Jun 04, 2020 3389 3427 3332 3367 0 -38.32(-1.13%)
Jun 03, 2020 3389 3439 3356 3405 0 +34.21(+1.01%)
Jun 02, 2020 3348 3392 3310 3371 0 +12.53(+0.37%)
Jun 01, 2020 3330 3390 3310 3358 0 -2.12(-0.06%)
May 29, 2020 3343 3383 3298 3360 0 +50.47(+1.52%)
May 28, 2020 3320 3380 3280 3310 0 +13.00(+0.39%)
May 27, 2020 3275 3313 3209 3297 0 +10.56(+0.32%)
May 26, 2020 3299 3343 3240 3286 0 +59.09(+1.83%)
May 22, 2020 3223 3258 3185 3227 0 +11.42(+0.36%)
May 21, 2020 3211 3263 3179 3216 0 -13.91(-0.43%)
May 20, 2020 3228 3257 3202 3230 0 +50.14(+1.58%)
May 19, 2020 3159 3233 3143 3180 0 +23.72(+0.75%)
May 18, 2020 3111 3184 3083 3156 0 +131.64(+4.35%)
May 15, 2020 3006 3053 2977 3024 0 -6.21(-0.20%)
May 14, 2020 2975 3045 2937 3030 0 -15.63(-0.51%)
May 13, 2020 3126 3148 3006 3046 0 -56.09(-1.81%)
May 12, 2020 3175 3199 3090 3102 0 -26.92(-0.86%)
May 11, 2020 3119 3178 3104 3129 0 -40.46(-1.28%)
May 08, 2020 3128 3200 3097 3170 0 +60.06(+1.93%)
May 07, 2020 3090 3139 3056 3110 0 +58.19(+1.91%)
May 06, 2020 3057 3097 3032 3051 0 +9.00(+0.30%)
May 05, 2020 3016 3086 2991 3042 0 +48.73(+1.63%)
May 04, 2020 2960 3014 2920 2994 0 +41.57(+1.41%)
May 01, 2020 2968 2995 2915 2952 0 -73.43(-2.43%)
Apr 30, 2020 3051 3095 2990 3025 0 -105.87(-3.38%)
Apr 29, 2020 3052 3171 3018 3131 0 +143.06(+4.79%)
Apr 28, 2020 3045 3072 2970 2988 0 +15.35(+0.52%)
Apr 27, 2020 2909 2999 2900 2973 0 +89.00(+3.09%)
Apr 24, 2020 2849 2899 2821 2884 0 +45.75(+1.61%)
Apr 23, 2020 2844 2897 2823 2838 0 +9.17(+0.32%)
Apr 22, 2020 2817 2848 2776 2829 0 +82.07(+2.99%)
Apr 21, 2020 2808 2825 2716 2747 0 -94.26(-3.32%)
Apr 20, 2020 2847 2904 2827 2841 0 -30.51(-1.06%)
Apr 17, 2020 2870 2910 2829 2872 0 +46.65(+1.65%)
Apr 16, 2020 2791 2833 2755 2825 0 +56.18(+2.03%)
Apr 15, 2020 2788 2813 2738 2769 0 -70.94(-2.50%)
Apr 14, 2020 2809 2869 2777 2840 0 +95.97(+3.50%)
Apr 13, 2020 2761 2777 2698 2744 0 -18.96(-0.69%)
Apr 09, 2020 2787 2814 2734 2763 0 +9.99(+0.36%)
Apr 08, 2020 2721 2773 2689 2753 0 +64.70(+2.41%)
Apr 07, 2020 2749 2774 2674 2688 0 +2.26(+0.08%)
Apr 06, 2020 2614 2709 2595 2686 0 +164.31(+6.52%)
Apr 03, 2020 2523 2567 2478 2522 0 +0.76(+0.03%)
Apr 02, 2020 2517 2565 2471 2521 0 +7.03(+0.28%)
Apr 01, 2020 2531 2578 2489 2514 0 -74.32(-2.87%)
Mar 31, 2020 2640 2677 2565 2588 0 -69.87(-2.63%)
Mar 30, 2020 2631 2697 2575 2658 0 +57.91(+2.23%)
Mar 27, 2020 2627 2674 2541 2600 0 -109.79(-4.05%)
Mar 26, 2020 2601 2718 2583 2710 0 +114.89(+4.43%)
Mar 25, 2020 2542 2678 2488 2595 0 +54.24(+2.13%)
Mar 24, 2020 2498 2563 2409 2541 0 +160.26(+6.73%)
Mar 23, 2020 2418 2468 2282 2380 0 -28.81(-1.20%)
Mar 20, 2020 2494 2595 2372 2409 0 -55.58(-2.25%)
Mar 19, 2020 2362 2522 2286 2465 0 +108.00(+4.58%)
Mar 18, 2020 2262 2427 2196 2357 0 -44.53(-1.85%)
Mar 17, 2020 2326 2460 2261 2401 0 +108.84(+4.75%)
Mar 16, 2020 2230 2409 2164 2293 0 -236.69(-9.36%)
Mar 13, 2020 2468 2551 2351 2529 0 +193.60(+8.29%)
Mar 12, 2020 2387 2463 2248 2336 0 -245.94(-9.53%)
Mar 11, 2020 2609 2663 2529 2582 0 -103.38(-3.85%)
Mar 10, 2020 2657 2716 2567 2685 0 +124.14(+4.85%)
Mar 09, 2020 2574 2649 2499 2561 0 -223.48(-8.03%)
Mar 06, 2020 2750 2814 2718 2784 0 -44.86(-1.59%)
Mar 05, 2020 2843 2890 2789 2829 0 -87.08(-2.99%)
Mar 04, 2020 2861 2922 2815 2916 0 +98.32(+3.49%)
Mar 03, 2020 2894 2944 2789 2818 0 -86.40(-2.97%)
Mar 02, 2020 2841 2913 2793 2904 0 +88.12(+3.13%)
Feb 28, 2020 2740 2846 2701 2816 0 +2.90(+0.10%)
Feb 27, 2020 2810 2879 2766 2813 0 -66.26(-2.30%)
Feb 26, 2020 2908 2951 2863 2880 0 -4.72(-0.16%)
Feb 25, 2020 2979 2997 2871 2884 0 -83.16(-2.80%)
Feb 24, 2020 2965 3018 2940 2967 0 -132.95(-4.29%)
Feb 21, 2020 3116 3137 3038 3100 0 -52.21(-1.66%)
Feb 20, 2020 3148 3166 3087 3153 0 +1.98(+0.06%)
Feb 19, 2020 3127 3183 3111 3151 0 +39.45(+1.27%)
Feb 18, 2020 3109 3140 3064 3111 0 -31.64(-1.01%)
Feb 14, 2020 3143 3181 3112 3143 0 +19.83(+0.63%)
Feb 13, 2020 3100 3153 3058 3123 0 -91.12(-2.84%)
Feb 12, 2020 3203 3237 3172 3214 0 +32.10(+1.01%)
Feb 11, 2020 3195 3231 3168 3182 0 +12.28(+0.39%)
Feb 10, 2020 3134 3180 3130 3170 0 +23.02(+0.73%)
Feb 07, 2020 3177 3188 3136 3147 0 -44.76(-1.40%)
Feb 06, 2020 3166 3207 3147 3191 0 +28.64(+0.91%)
Feb 05, 2020 3193 3198 3138 3163 0 +5.30(+0.17%)
Feb 04, 2020 3143 3188 3135 3157 0 +57.72(+1.86%)
Feb 03, 2020 3089 3140 3074 3100 0 +15.34(+0.50%)
Jan 31, 2020 3137 3146 3073 3084 0 -67.37(-2.14%)
Jan 30, 2020 3161 3186 3115 3152 0 -33.51(-1.05%)
Jan 29, 2020 3200 3224 3156 3185 0 -8.89(-0.28%)
Jan 28, 2020 3158 3207 3138 3194 0 +19.89(+0.63%)
Jan 27, 2020 3175 3216 3132 3174 0 -94.61(-2.89%)
Jan 24, 2020 3327 3338 3260 3269 0 -33.93(-1.03%)
Jan 23, 2020 3295 3319 3266 3303 0 -4.10(-0.12%)
Jan 22, 2020 3302 3343 3293 3307 0 +27.96(+0.85%)
Jan 21, 2020 3280 3327 3262 3279 0 +14.49(+0.44%)
Jan 17, 2020 3291 3305 3238 3264 0 -19.41(-0.59%)
Jan 16, 2020 3221 3297 3192 3284 0 +77.76(+2.43%)
Jan 15, 2020 3202 3241 3175 3206 0 -3.36(-0.10%)
Jan 14, 2020 3215 3227 3180 3210 0 -17.90(-0.55%)
Jan 13, 2020 3203 3240 3185 3227 0 +33.98(+1.06%)
Jan 10, 2020 3216 3227 3173 3193 0 -14.48(-0.45%)
Jan 09, 2020 3222 3244 3191 3208 0 +8.27(+0.26%)
Jan 08, 2020 3187 3236 3165 3200 0 -7.33(-0.23%)
Jan 07, 2020 3211 3226 3192 3207 0 -2.35(-0.07%)
Jan 06, 2020 3157 3216 3150 3209 0 +23.54(+0.74%)
Jan 03, 2020 3174 3212 3157 3186 0 -25.56(-0.80%)
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.