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 (%)
Apr 30, 2013 1028 1056 1021 1041 0 +17.95(+1.76%)
Apr 29, 2013 1012 1031 1006 1023 0 +17.14(+1.70%)
Apr 26, 2013 1003 1022 997.30 1006 0 -6.30(-0.62%)
Apr 25, 2013 1011 1022 1003 1012 0 +0.81(+0.08%)
Apr 24, 2013 1010 1026 1000 1011 0 +3.06(+0.30%)
Apr 23, 2013 994.21 1021 987.18 1008 0 +21.85(+2.22%)
Apr 22, 2013 983.23 994.50 966.94 986.13 0 +0.71(+0.07%)
Apr 19, 2013 978.88 999.07 964.94 985.42 0 +9.38(+0.96%)
Apr 18, 2013 985.52 995.60 967.50 976.04 0 -2.90(-0.30%)
Apr 17, 2013 989.69 998.07 968.87 978.94 0 -21.46(-2.15%)
Apr 16, 2013 993.86 1010 984.39 1000 0 +14.17(+1.44%)
Apr 15, 2013 1006 1014 980.57 986.23 0 -29.70(-2.92%)
Apr 12, 2013 1019 1027 1004 1016 0 -5.12(-0.50%)
Apr 11, 2013 1016 1028 1006 1021 0 +0.57(+0.06%)
Apr 10, 2013 998.44 1026 995.38 1020 0 +24.17(+2.43%)
Apr 09, 2013 990.46 1007 983.61 996.31 0 -1.50(-0.15%)
Apr 08, 2013 993.19 1006 982.04 997.81 0 +7.29(+0.74%)
Apr 05, 2013 973.25 996.38 966.54 990.52 0 -8.80(-0.88%)
Apr 04, 2013 991.09 1007 981.29 999.32 0 +6.74(+0.68%)
Apr 03, 2013 1003 1015 986.84 992.58 0 -11.80(-1.17%)
Apr 02, 2013 1012 1018 996.97 1004 0 -0.72(-0.07%)
Apr 01, 2013 1021 1027 995.69 1005 0 -16.87(-1.65%)
Mar 28, 2013 1022 1022 1022 0 -7.12(-0.69%)
Mar 27, 2013 1020 1036 1011 1029 0 +1.57(+0.15%)
Mar 26, 2013 1023 1036 1015 1028 0 +4.93(+0.48%)
Mar 25, 2013 1024 1036 1013 1023 0 +9.80(+0.97%)
Mar 22, 2013 1019 1025 1007 1013 0 -3.66(-0.36%)
Mar 21, 2013 1018 1031 1008 1016 0 -10.61(-1.03%)
Mar 20, 2013 1022 1033 1015 1027 0 +11.31(+1.11%)
Mar 19, 2013 1021 1031 1004 1016 0 -4.89(-0.48%)
Mar 18, 2013 1006 1028 1001 1021 0 +2.91(+0.29%)
Mar 15, 2013 1020 1031 1008 1018 0 -8.74(-0.85%)
Mar 14, 2013 1023 1033 1012 1026 0 +3.25(+0.32%)
Mar 13, 2013 1025 1033 1013 1023 0 -7.06(-0.69%)
Mar 12, 2013 1028 1038 1014 1030 0 -3.92(-0.38%)
Mar 11, 2013 1026 1041 1018 1034 0 +14.51(+1.42%)
Mar 08, 2013 1015 1027 1004 1020 0 +10.48(+1.04%)
Mar 07, 2013 1009 1025 997.60 1009 0 +3.38(+0.34%)
Mar 06, 2013 1003 1018 991.91 1006 0 +1.46(+0.15%)
Mar 05, 2013 991.19 1012 987.81 1004 0 +24.36(+2.49%)
Mar 04, 2013 976.26 991.03 967.50 980.01 0 -5.47(-0.55%)
Mar 01, 2013 978.98 992.63 968.06 985.48 0 +0.36(+0.04%)
Feb 28, 2013 990.80 1001 976.31 985.12 0 +1.48(+0.15%)
Feb 27, 2013 974.90 994.18 968.93 983.64 0 +7.01(+0.72%)
Feb 26, 2013 980.93 987.70 965.26 976.63 0 -24.66(-2.46%)
Feb 22, 2013 989.20 1015 984.22 1001 0 +38.60(+4.01%)
Feb 21, 2013 963.43 974.06 949.26 962.69 0 -5.53(-0.57%)
Feb 20, 2013 993.08 999.52 963.89 968.22 0 -3.37(-0.35%)
Feb 15, 2013 971.59 971.59 971.59 0 -0.59(-0.06%)
Feb 14, 2013 964.82 983.59 961.08 972.18 0 +7.20(+0.75%)
Feb 13, 2013 964.85 979.23 950.28 964.98 0 -3.27(-0.34%)
Feb 12, 2013 963.61 975.67 953.00 968.25 0 +2.60(+0.27%)
Feb 11, 2013 965.31 976.18 956.57 965.66 0 -1.36(-0.14%)
Feb 08, 2013 959.57 975.43 953.80 967.02 0 +6.26(+0.65%)
Feb 07, 2013 969.80 973.96 947.63 960.76 0 -7.79(-0.80%)
Feb 06, 2013 950.65 980.48 939.59 968.56 0 +12.23(+1.28%)
Feb 04, 2013 958.28 970.83 947.45 956.33 0 -11.40(-1.18%)
Feb 01, 2013 961.59 983.55 949.36 967.72 0 +7.53(+0.78%)
Jan 31, 2013 958.70 975.06 947.93 960.20 0 -1.26(-0.13%)
Jan 30, 2013 959.74 974.39 950.40 961.46 0 -4.80(-0.50%)
Jan 29, 2013 975.76 982.55 951.84 966.26 0 -10.13(-1.04%)
Jan 28, 2013 976.27 991.82 962.59 976.39 0 -1.82(-0.19%)
Jan 25, 2013 972.55 986.72 963.19 978.22 0 +12.93(+1.34%)
Jan 24, 2013 957.41 978.68 948.38 965.28 0 +1.66(+0.17%)
Jan 23, 2013 969.35 973.99 954.14 963.62 0 +0.73(+0.08%)
Jan 22, 2013 963.19 972.36 948.93 962.89 0 -1.08(-0.11%)
Jan 18, 2013 963.97 963.97 963.97 0 -1.63(-0.17%)
Jan 17, 2013 962.13 975.46 953.07 965.60 0 +6.96(+0.73%)
Jan 16, 2013 954.55 966.65 947.49 958.64 0 -5.58(-0.58%)
Jan 15, 2013 957.81 974.65 944.89 964.22 0 -3.01(-0.31%)
Jan 14, 2013 965.24 979.07 954.02 967.23 0 +11.07(+1.16%)
Jan 12, 2013 950.45 963.85 944.57 956.16 0 +0.00(+0.00%)
Jan 11, 2013 950.45 963.85 944.55 956.16 0 +0.73(+0.08%)
Jan 10, 2013 960.26 969.00 943.27 955.42 0 -0.63(-0.07%)
Jan 09, 2013 957.24 967.37 946.23 956.06 0 +0.37(+0.04%)
Jan 08, 2013 964.97 976.15 946.82 955.69 0 -15.74(-1.62%)
Jan 07, 2013 969.09 979.64 960.91 971.43 0 -11.98(-1.22%)
Jan 04, 2013 981.66 994.23 971.97 983.40 0 +6.96(+0.71%)
Jan 03, 2013 973.70 992.72 962.71 976.45 0 -40.60(-3.99%)
Jan 02, 2013 961.10 1025 978.64 1017 0 +39.49(+4.04%)
Dec 31, 2012 977.56 977.56 977.56 0 +17.10(+1.78%)
Dec 28, 2012 960.43 971.17 952.20 960.46 0 -6.51(-0.67%)
Dec 27, 2012 970.23 975.24 953.67 966.97 0 +0.40(+0.04%)
Dec 26, 2012 916.84 979.65 958.66 966.57 0 +3.01(+0.31%)
Dec 24, 2012 963.56 963.56 963.56 0 -13.09(-1.34%)
Dec 21, 2012 918.71 982.18 956.46 976.65 0 -18.38(-1.85%)
Dec 20, 2012 940.59 1004 984.52 995.02 0 +4.33(+0.44%)
Dec 19, 2012 941.50 1004 986.08 990.69 0 -0.63(-0.06%)
Dec 18, 2012 981.82 998.32 970.17 991.32 0 +10.27(+1.05%)
Dec 17, 2012 974.67 987.07 967.18 981.05 0 +13.02(+1.35%)
Dec 14, 2012 966.93 982.04 959.63 968.02 0 -9.15(-0.94%)
Dec 13, 2012 982.27 996.89 966.51 977.18 0 +0.55(+0.06%)
Dec 12, 2012 985.44 992.69 968.94 976.63 0 -1.09(-0.11%)
Dec 11, 2012 981.50 991.50 968.07 977.72 0 -3.02(-0.31%)
Dec 10, 2012 979.41 991.77 973.41 980.74 0 +7.12(+0.73%)
Dec 07, 2012 972.31 983.49 960.02 973.62 0 +12.11(+1.26%)
Dec 06, 2012 956.17 972.92 944.84 961.51 0 +4.39(+0.46%)
Dec 05, 2012 961.67 969.31 946.78 957.12 0 -6.42(-0.67%)
Dec 04, 2012 954.88 972.13 949.79 963.54 0 -43.00(-4.27%)
Nov 30, 2012 1014 1021 996.72 1007 0 -2.12(-0.21%)
Nov 29, 2012 998.20 1020 988.06 1009 0 +14.85(+1.49%)
Nov 28, 2012 984.93 1002 972.22 993.81 0 +4.39(+0.44%)
Nov 27, 2012 988.14 1004 980.51 989.42 0 -5.09(-0.51%)
Nov 26, 2012 987.68 1007 978.66 994.50 0 +5.88(+0.59%)
Nov 24, 2012 969.73 994.59 969.28 988.63 0 +0.00(+0.00%)
Nov 23, 2012 969.73 994.59 969.28 988.63 0 +27.84(+2.90%)
Nov 21, 2012 960.79 960.79 960.79 0 +14.26(+1.51%)
Nov 20, 2012 950.55 956.86 936.48 946.53 0 -7.39(-0.77%)
Nov 19, 2012 942.62 964.40 934.41 953.92 0 +17.24(+1.84%)
Nov 16, 2012 941.51 955.01 919.40 936.68 0 -6.30(-0.67%)
Nov 15, 2012 932.42 953.04 923.73 942.97 0 +6.34(+0.68%)
Nov 14, 2012 948.43 963.62 931.87 936.63 0 -7.30(-0.77%)
Nov 13, 2012 941.45 957.24 931.33 943.94 0 -11.62(-1.22%)
Nov 12, 2012 965.47 971.59 945.26 955.55 0 -7.27(-0.75%)
Nov 09, 2012 948.20 972.22 940.57 962.82 0 +9.97(+1.05%)
Nov 08, 2012 947.56 971.45 939.61 952.85 0 -10.91(-1.13%)
Nov 07, 2012 976.96 991.51 953.71 963.76 0 -24.24(-2.45%)
Nov 06, 2012 976.51 997.11 971.09 988.00 0 +13.90(+1.43%)
Nov 05, 2012 963.28 984.48 953.60 974.10 0 +9.73(+1.01%)
Nov 02, 2012 988.14 999.29 959.25 964.37 0 -25.17(-2.54%)
Nov 01, 2012 971.77 1002 967.38 989.54 0 +24.33(+2.52%)
Oct 31, 2012 969.54 977.93 948.26 965.21 0 +25.62(+2.73%)
Oct 26, 2012 939.58 939.58 939.58 0 -5.62(-0.60%)
Oct 25, 2012 954.77 971.77 927.49 945.21 0 -17.86(-1.85%)
Oct 24, 2012 977.59 989.83 951.14 963.07 0 -13.38(-1.37%)
Oct 23, 2012 962.32 985.95 955.61 976.44 0 +5.88(+0.61%)
Oct 19, 2012 989.44 996.69 957.80 970.56 0 -20.98(-2.12%)
Oct 18, 2012 1000 1008 981.52 991.54 0 -9.87(-0.99%)
Oct 17, 2012 1007 1019 988.70 1001 0 -4.27(-0.42%)
Oct 16, 2012 988.62 1011 981.63 1006 0 +34.63(+3.57%)
Oct 15, 2012 966.93 975.89 955.44 971.05 0 +14.41(+1.51%)
Oct 12, 2012 967.91 978.86 945.38 956.64 0 -3.65(-0.38%)
Oct 11, 2012 964.29 982.43 954.00 960.29 0 +4.09(+0.43%)
Oct 10, 2012 960.59 970.86 944.18 956.20 0 -8.62(-0.89%)
Oct 09, 2012 981.15 986.89 957.66 964.82 0 -19.43(-1.97%)
Oct 08, 2012 977.33 996.95 968.08 984.25 0 -3.36(-0.34%)
Oct 06, 2012 990.73 1012 977.51 987.61 0 +0.00(+0.00%)
Oct 05, 2012 989.51 1012 977.51 987.61 0 -0.90(-0.09%)
Oct 04, 2012 983.96 996.46 966.88 988.51 0 +1.61(+0.16%)
Oct 03, 2012 992.51 1006 974.25 986.90 0 +2.67(+0.27%)
Oct 02, 2012 993.97 1005 970.49 984.23 0 -4.30(-0.43%)
Oct 01, 2012 996.20 1011 979.70 988.53 0 -1.47(-0.15%)
Sep 28, 2012 998.00 1011 977.72 990.01 0 -15.55(-1.55%)
Sep 27, 2012 986.30 1014 980.37 1006 0 +30.80(+3.16%)
Sep 26, 2012 987.69 995.39 962.70 974.76 0 -18.08(-1.82%)
Sep 25, 2012 1013 1025 988.18 992.84 0 -18.14(-1.79%)
Sep 24, 2012 1018 1031 996.53 1011 0 -16.27(-1.58%)
Sep 21, 2012 1040 1047 1022 1027 0 +6.46(+0.63%)
Sep 20, 2012 1021 1034 1004 1021 0 -15.77(-1.52%)
Sep 19, 2012 1034 1050 1018 1037 0 -1.03(-0.10%)
Sep 18, 2012 1043 1055 1025 1038 0 -4.64(-0.45%)
Sep 17, 2012 1045 1055 1031 1042 0 -12.31(-1.17%)
Sep 14, 2012 1040 1071 1032 1055 0 +29.60(+2.89%)
Sep 13, 2012 1014 1037 1002 1025 0 -6.91(-0.67%)
Sep 12, 2012 1026 1045 1010 1032 0 +15.97(+1.57%)
Sep 11, 2012 1008 1028 1002 1016 0 +9.36(+0.93%)
Sep 10, 2012 1006 1020 998.30 1007 0 +5.69(+0.57%)
Sep 07, 2012 995.66 1014 986.07 1001 0 +11.41(+1.15%)
Sep 06, 2012 973.66 997.84 967.17 989.42 0 +18.81(+1.94%)
Sep 05, 2012 970.09 985.24 960.03 970.61 0 -0.54(-0.06%)
Sep 04, 2012 965.56 983.64 953.62 971.14 0 +8.18(+0.85%)
Aug 31, 2012 962.97 962.97 962.97 0 +0.64(+0.07%)
Aug 30, 2012 966.51 978.31 953.81 962.33 0 -9.48(-0.98%)
Aug 29, 2012 961.63 981.10 950.39 971.81 0 +29.93(+3.18%)
Aug 27, 2012 949.72 956.07 927.72 941.88 0 -17.16(-1.79%)
Aug 24, 2012 956.13 978.03 944.17 959.03 0 +7.73(+0.81%)
Aug 23, 2012 949.57 962.12 939.51 951.30 0 +3.05(+0.32%)
Aug 22, 2012 952.24 962.36 936.73 948.25 0 -1.69(-0.18%)
Aug 21, 2012 957.48 971.87 941.47 949.94 0 -3.59(-0.38%)
Aug 20, 2012 947.04 961.23 937.50 953.53 0 +2.61(+0.27%)
Aug 17, 2012 939.71 957.38 931.29 950.92 0 +7.57(+0.80%)
Aug 16, 2012 924.14 949.53 919.08 943.35 0 +18.50(+2.00%)
Aug 15, 2012 912.29 931.23 908.68 924.84 0 +8.77(+0.96%)
Aug 14, 2012 925.63 934.99 907.01 916.07 0 -5.73(-0.62%)
Aug 13, 2012 924.05 934.70 902.99 921.81 0 +4.20(+0.46%)
Aug 11, 2012 913.83 928.46 903.10 917.61 0 +0.00(+0.00%)
Aug 10, 2012 913.82 928.46 903.10 917.61 0 -1.17(-0.13%)
Aug 09, 2012 892.94 929.72 886.10 918.78 0 +27.75(+3.11%)
Aug 08, 2012 885.78 905.93 877.35 891.03 0 +6.83(+0.77%)
Aug 07, 2012 877.58 899.85 870.41 884.20 0 +10.96(+1.25%)
Aug 06, 2012 854.68 882.84 847.24 873.24 0 +19.36(+2.27%)
Aug 03, 2012 848.57 871.39 833.14 853.89 0 +8.62(+1.02%)
Aug 02, 2012 842.50 862.77 825.60 845.27 0 -6.45(-0.76%)
Aug 01, 2012 868.13 881.72 844.02 851.72 0 -32.53(-3.68%)
Jul 31, 2012 884.90 904.63 869.30 884.25 0 +1.22(+0.14%)
Jul 30, 2012 890.38 905.87 870.03 883.03 0 -15.09(-1.68%)
Jul 27, 2012 871.34 908.00 868.00 898.12 0 +16.46(+1.87%)
Jul 26, 2012 871.12 897.44 861.36 881.66 0 +12.05(+1.39%)
Jul 25, 2012 869.05 890.67 850.44 869.61 0 +1.18(+0.14%)
Jul 24, 2012 878.72 889.86 853.42 868.43 0 -17.10(-1.93%)
Jul 23, 2012 889.76 898.49 867.33 885.53 0 -23.13(-2.55%)
Jul 20, 2012 917.61 931.97 899.65 908.66 0 -22.35(-2.40%)
Jul 19, 2012 927.53 948.66 915.69 931.01 0 +0.53(+0.06%)
Jul 18, 2012 898.09 940.00 896.94 930.48 0 +20.96(+2.31%)
Jul 17, 2012 909.86 921.29 895.14 909.52 0 -1.50(-0.16%)
Jul 16, 2012 910.30 924.67 895.39 911.01 0 -3.61(-0.40%)
Jul 14, 2012 915.92 936.06 903.10 914.63 0 +0.00(+0.00%)
Jul 13, 2012 915.92 936.06 903.10 914.63 0 -14.16(-1.52%)
Jul 12, 2012 935.09 942.70 911.01 928.78 0 -17.80(-1.88%)
Jul 11, 2012 952.53 962.32 933.04 946.59 0 -6.25(-0.66%)
Jul 10, 2012 975.31 985.74 945.40 952.84 0 -21.27(-2.18%)
Jul 09, 2012 975.94 990.93 958.23 974.10 0 -7.52(-0.77%)
Jul 06, 2012 996.64 1003 969.71 981.62 0 -26.44(-2.62%)
Jul 05, 2012 1009 1021 995.36 1008 0 -5.67(-0.56%)
Jul 03, 2012 1014 1014 1014 0 +16.62(+1.67%)
Jul 02, 2012 998.46 1008 982.78 997.11 0 -1.81(-0.18%)
Jun 30, 2012 993.16 1008 981.67 998.92 0 -0.12(-0.01%)
Jun 29, 2012 993.16 1008 981.67 999.04 0 +30.43(+3.14%)
Jun 28, 2012 966.24 981.55 950.41 968.61 0 -10.99(-1.12%)
Jun 27, 2012 960.94 989.48 955.44 979.60 0 +21.69(+2.26%)
Jun 26, 2012 947.28 968.31 942.73 957.91 0 +3.99(+0.42%)
Jun 25, 2012 965.57 969.67 944.33 953.92 0 -26.87(-2.74%)
Jun 22, 2012 970.09 989.77 963.53 980.79 0 +17.97(+1.87%)
Jun 21, 2012 989.51 997.61 958.05 962.83 0 -29.15(-2.94%)
Jun 20, 2012 980.70 998.56 971.94 991.97 0 +10.06(+1.02%)
Jun 19, 2012 973.07 995.96 966.30 981.92 0 +9.22(+0.95%)
Jun 18, 2012 957.09 981.68 952.08 972.69 0 +7.28(+0.75%)
Jun 15, 2012 948.46 972.37 942.84 965.41 0 +18.18(+1.92%)
Jun 14, 2012 938.49 955.18 929.02 947.23 0 +7.42(+0.79%)
Jun 13, 2012 944.29 958.09 930.32 939.81 0 -9.90(-1.04%)
Jun 12, 2012 943.00 958.41 929.23 949.71 0 +13.98(+1.49%)
Jun 11, 2012 969.62 976.74 932.21 935.73 0 -16.35(-1.72%)
Jun 08, 2012 944.78 961.23 930.54 952.08 0 -3.76(-0.39%)
Jun 07, 2012 968.79 981.87 950.47 955.83 0 -8.81(-0.91%)
Jun 06, 2012 943.99 973.49 938.82 964.64 0 +30.40(+3.25%)
Jun 05, 2012 909.12 940.57 903.82 934.25 0 +22.57(+2.48%)
Jun 04, 2012 915.54 925.82 895.78 911.68 0 -10.21(-1.11%)
Jun 02, 2012 922.45 937.22 909.40 921.89 0 +0.00(+0.00%)
Jun 01, 2012 922.45 937.22 909.40 921.89 0 -24.08(-2.55%)
May 31, 2012 955.67 960.82 933.20 945.97 0 -14.67(-1.53%)
May 30, 2012 973.51 980.81 951.76 960.64 0 -24.14(-2.45%)
May 29, 2012 978.48 995.16 967.13 984.78 0 +20.48(+2.12%)
May 25, 2012 964.30 964.30 964.30 0 -3.53(-0.36%)
May 24, 2012 986.49 991.61 956.00 967.83 0 -17.90(-1.82%)
May 23, 2012 975.81 993.82 955.92 985.73 0 -5.78(-0.58%)
May 22, 2012 989.47 1008 978.38 991.51 0 +1.86(+0.19%)
May 21, 2012 972.95 996.43 958.80 989.65 0 +21.45(+2.22%)
May 18, 2012 989.70 1000 959.41 968.20 0 -23.26(-2.35%)
May 17, 2012 1009 1018 985.02 991.46 0 -14.19(-1.41%)
May 16, 2012 1021 1035 997.45 1006 0 -10.89(-1.07%)
May 15, 2012 1019 1038 1000 1017 0 -6.11(-0.60%)
May 14, 2012 1024 1039 1013 1023 0 -17.53(-1.69%)
May 11, 2012 1038 1055 1030 1040 0 -5.11(-0.49%)
May 10, 2012 1054 1066 1032 1045 0 -14.06(-1.33%)
May 09, 2012 1043 1071 1035 1059 0 -2.99(-0.28%)
May 08, 2012 1065 1075 1039 1062 0 -13.61(-1.26%)
May 07, 2012 1072 1090 1063 1076 0 -0.29(-0.03%)
May 04, 2012 1086 1097 1063 1076 0 -15.03(-1.38%)
May 03, 2012 1114 1120 1079 1091 0 -23.38(-2.10%)
May 02, 2012 1114 1127 1097 1115 0 -2.00(-0.18%)
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.