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, 2014 1165 1185 1151 1175 0 +8.99(+0.77%)
Apr 29, 2014 1164 1178 1152 1166 0 +3.19(+0.27%)
Apr 28, 2014 1174 1183 1137 1163 0 -5.20(-0.45%)
Apr 25, 2014 1188 1192 1161 1168 0 -32.96(-2.75%)
Apr 24, 2014 1212 1220 1180 1201 0 -7.81(-0.65%)
Apr 23, 2014 1208 1221 1194 1208 0 -6.64(-0.55%)
Apr 22, 2014 1212 1231 1194 1215 0 +2.74(+0.23%)
Apr 21, 2014 1211 1223 1195 1212 0 +2.95(+0.24%)
Apr 17, 2014 1209 1209 1209 0 +1.21(+0.10%)
Apr 16, 2014 1194 1216 1183 1208 0 +27.57(+2.34%)
Apr 15, 2014 1204 1218 1151 1181 0 -22.79(-1.89%)
Apr 14, 2014 1199 1219 1185 1203 0 +10.19(+0.85%)
Apr 11, 2014 1204 1220 1181 1193 0 -17.54(-1.45%)
Apr 10, 2014 1233 1243 1203 1211 0 -23.86(-1.93%)
Apr 09, 2014 1219 1244 1211 1235 0 +23.98(+1.98%)
Apr 08, 2014 1197 1222 1187 1211 0 +7.44(+0.62%)
Apr 07, 2014 1217 1229 1191 1203 0 -13.32(-1.09%)
Apr 04, 2014 1247 1256 1208 1217 0 -19.79(-1.60%)
Apr 03, 2014 1244 1257 1226 1236 0 +4.53(+0.37%)
Apr 02, 2014 1234 1245 1221 1232 0 -0.20(-0.02%)
Apr 01, 2014 1220 1241 1215 1232 0 +20.03(+1.65%)
Mar 31, 2014 1203 1225 1194 1212 0 +11.73(+0.98%)
Mar 28, 2014 1202 1223 1187 1200 0 +2.10(+0.18%)
Mar 27, 2014 1200 1216 1184 1198 0 -1.03(-0.09%)
Mar 26, 2014 1230 1239 1197 1199 0 -57.58(-4.58%)
Mar 25, 2014 1266 1283 1244 1257 0 +9.05(+0.73%)
Mar 24, 2014 1262 1272 1230 1248 0 -14.28(-1.13%)
Mar 21, 2014 1270 1281 1254 1262 0 -4.37(-0.35%)
Mar 20, 2014 1252 1274 1245 1266 0 +4.39(+0.35%)
Mar 19, 2014 1269 1282 1251 1262 0 -7.80(-0.61%)
Mar 18, 2014 1249 1278 1242 1270 0 +20.84(+1.67%)
Mar 17, 2014 1242 1259 1233 1249 0 +22.41(+1.83%)
Mar 14, 2014 1212 1237 1210 1227 0 +11.62(+0.96%)
Mar 13, 2014 1238 1243 1208 1215 0 -18.91(-1.53%)
Mar 12, 2014 1226 1243 1217 1234 0 -0.33(-0.03%)
Mar 11, 2014 1247 1257 1225 1234 0 -16.61(-1.33%)
Mar 10, 2014 1255 1264 1239 1251 0 -9.26(-0.73%)
Mar 07, 2014 1266 1274 1249 1260 0 -9.50(-0.75%)
Mar 06, 2014 1269 1284 1257 1270 0 +7.19(+0.57%)
Mar 05, 2014 1256 1272 1251 1262 0 +0.87(+0.07%)
Mar 04, 2014 1248 1270 1243 1261 0 +24.80(+2.01%)
Mar 03, 2014 1233 1247 1218 1237 0 -13.80(-1.10%)
Feb 28, 2014 1254 1269 1236 1250 0 -8.31(-0.66%)
Feb 27, 2014 1240 1266 1240 1259 0 +12.94(+1.04%)
Feb 26, 2014 1242 1258 1226 1246 0 +10.69(+0.87%)
Feb 25, 2014 1229 1246 1220 1235 0 +4.39(+0.36%)
Feb 24, 2014 1224 1242 1210 1231 0 +8.63(+0.71%)
Feb 21, 2014 1240 1256 1209 1222 0 +5.16(+0.42%)
Feb 20, 2014 1199 1221 1190 1217 0 +17.29(+1.44%)
Feb 19, 2014 1201 1216 1183 1200 0 +11.34(+0.95%)
Feb 18, 2014 1179 1197 1171 1188 0 +11.47(+0.97%)
Feb 14, 2014 1177 1177 1177 0 +5.14(+0.44%)
Feb 13, 2014 1153 1176 1150 1172 0 +8.88(+0.76%)
Feb 12, 2014 1162 1178 1151 1163 0 +3.80(+0.33%)
Feb 11, 2014 1157 1171 1143 1159 0 +2.64(+0.23%)
Feb 10, 2014 1149 1165 1141 1156 0 +5.93(+0.52%)
Feb 07, 2014 1142 1160 1134 1150 0 +14.18(+1.25%)
Feb 06, 2014 1131 1149 1123 1136 0 +7.30(+0.65%)
Feb 05, 2014 1132 1148 1113 1129 0 -6.54(-0.58%)
Feb 04, 2014 1127 1152 1115 1136 0 +16.79(+1.50%)
Feb 03, 2014 1149 1156 1104 1119 0 -30.30(-2.64%)
Jan 31, 2014 1153 1165 1140 1149 0 -16.19(-1.39%)
Jan 30, 2014 1162 1179 1146 1165 0 +10.88(+0.94%)
Jan 29, 2014 1151 1175 1136 1154 0 +3.56(+0.31%)
Jan 28, 2014 1143 1161 1124 1151 0 +17.92(+1.58%)
Jan 27, 2014 1147 1158 1119 1133 0 -1.80(-0.16%)
Jan 24, 2014 1151 1160 1128 1135 0 -30.73(-2.64%)
Jan 23, 2014 1162 1178 1147 1165 0 +19.69(+1.72%)
Jan 22, 2014 1137 1156 1130 1146 0 +7.37(+0.65%)
Jan 21, 2014 1142 1152 1130 1138 0 -5.63(-0.49%)
Jan 17, 2014 1144 1144 1144 0 -3.45(-0.30%)
Jan 16, 2014 1149 1163 1133 1147 0 -7.65(-0.66%)
Jan 15, 2014 1144 1167 1139 1155 0 +11.33(+0.99%)
Jan 14, 2014 1124 1149 1116 1144 0 +27.10(+2.43%)
Jan 13, 2014 1123 1140 1109 1117 0 -11.10(-0.98%)
Jan 10, 2014 1125 1136 1112 1128 0 +10.14(+0.91%)
Jan 09, 2014 1121 1132 1105 1118 0 -3.43(-0.31%)
Jan 08, 2014 1116 1134 1108 1121 0 +1.82(+0.16%)
Jan 07, 2014 1111 1127 1107 1119 0 +13.68(+1.24%)
Jan 06, 2014 1108 1122 1096 1106 0 -3.34(-0.30%)
Jan 03, 2014 1103 1117 1097 1109 0 +7.98(+0.72%)
Jan 02, 2014 1110 1117 1090 1101 0 -16.58(-1.48%)
Dec 31, 2013 1117 1117 1117 0 +11.78(+1.07%)
Dec 30, 2013 1101 1120 1095 1106 0 +2.93(+0.27%)
Dec 27, 2013 1106 1114 1095 1103 0 -1.30(-0.12%)
Dec 26, 2013 1100 1112 1095 1104 0 +5.65(+0.51%)
Dec 24, 2013 1098 1098 1098 0 +0.88(+0.08%)
Dec 23, 2013 1099 1107 1087 1098 0 +8.25(+0.76%)
Dec 20, 2013 1078 1098 1070 1089 0 +14.96(+1.39%)
Dec 19, 2013 1076 1087 1065 1074 0 -3.42(-0.32%)
Dec 18, 2013 1068 1082 1055 1078 0 +8.65(+0.81%)
Dec 17, 2013 1065 1079 1056 1069 0 +0.54(+0.05%)
Dec 16, 2013 1056 1078 1052 1069 0 +15.93(+1.51%)
Dec 13, 2013 1058 1067 1046 1053 0 -2.37(-0.22%)
Dec 12, 2013 1056 1068 1045 1055 0 +3.70(+0.35%)
Dec 11, 2013 1068 1077 1046 1051 0 -19.02(-1.78%)
Dec 10, 2013 1078 1090 1065 1070 0 -10.66(-0.99%)
Dec 09, 2013 1085 1092 1073 1081 0 -2.66(-0.25%)
Dec 06, 2013 1081 1095 1068 1084 0 +14.40(+1.35%)
Dec 05, 2013 1075 1086 1063 1069 0 -7.29(-0.68%)
Dec 04, 2013 1070 1087 1062 1077 0 -2.10(-0.19%)
Dec 03, 2013 1081 1094 1069 1079 0 -2.56(-0.24%)
Dec 02, 2013 1089 1102 1070 1081 0 -8.58(-0.79%)
Nov 29, 2013 1085 1097 1080 1090 0 +6.63(+0.61%)
Nov 27, 2013 1083 1083 1083 0 +3.92(+0.36%)
Nov 26, 2013 1077 1089 1064 1079 0 +7.34(+0.68%)
Nov 25, 2013 1076 1087 1060 1072 0 +6.20(+0.58%)
Nov 22, 2013 1063 1081 1045 1066 0 -1.53(-0.14%)
Nov 21, 2013 1057 1078 1051 1067 0 +14.08(+1.34%)
Nov 20, 2013 1057 1071 1043 1053 0 -2.39(-0.23%)
Nov 19, 2013 1068 1078 1047 1056 0 -11.33(-1.06%)
Nov 18, 2013 1073 1093 1058 1067 0 -10.34(-0.96%)
Nov 15, 2013 1069 1083 1066 1077 0 +2.36(+0.22%)
Nov 14, 2013 1075 1084 1060 1075 0 +8.46(+0.79%)
Nov 12, 2013 1057 1074 1052 1066 0 +5.03(+0.47%)
Nov 11, 2013 1059 1073 1049 1061 0 +2.31(+0.22%)
Nov 08, 2013 1041 1070 1031 1059 0 +29.29(+2.84%)
Nov 07, 2013 1045 1056 1025 1030 0 -17.38(-1.66%)
Nov 06, 2013 1053 1067 1041 1047 0 -9.60(-0.91%)
Nov 05, 2013 1058 1072 1046 1057 0 +5.01(+0.48%)
Nov 04, 2013 1045 1062 1041 1052 0 +3.66(+0.35%)
Nov 01, 2013 1048 1059 1038 1048 0 -1.50(-0.14%)
Oct 31, 2013 1051 1063 1038 1050 0 -2.31(-0.22%)
Oct 30, 2013 1071 1081 1044 1052 0 -16.97(-1.59%)
Oct 29, 2013 1067 1081 1056 1069 0 +6.19(+0.58%)
Oct 28, 2013 1054 1071 1047 1063 0 +4.58(+0.43%)
Oct 25, 2013 1062 1069 1047 1058 0 -4.47(-0.42%)
Oct 24, 2013 1067 1079 1054 1063 0 +6.97(+0.66%)
Oct 23, 2013 1064 1078 1046 1056 0 -16.72(-1.56%)
Oct 22, 2013 1068 1091 1057 1072 0 +12.09(+1.14%)
Oct 21, 2013 1055 1070 1049 1060 0 +3.87(+0.37%)
Oct 18, 2013 1062 1077 1043 1056 0 +8.36(+0.80%)
Oct 17, 2013 1039 1061 1031 1048 0 +1.93(+0.18%)
Oct 16, 2013 1050 1058 1038 1046 0 -3.55(-0.34%)
Oct 15, 2013 1057 1067 1042 1050 0 -8.73(-0.82%)
Oct 14, 2013 1043 1064 1037 1058 0 -3.43(-0.32%)
Oct 11, 2013 1047 1067 1041 1062 0 +8.99(+0.85%)
Oct 10, 2013 1043 1061 1037 1053 0 +20.65(+2.00%)
Oct 09, 2013 1035 1042 1017 1032 0 +1.35(+0.13%)
Oct 08, 2013 1046 1054 1024 1031 0 -12.95(-1.24%)
Oct 07, 2013 1039 1059 1029 1044 0 -9.15(-0.87%)
Oct 04, 2013 1046 1062 1041 1053 0 +3.29(+0.31%)
Oct 03, 2013 1049 1060 1036 1050 0 +1.58(+0.15%)
Oct 02, 2013 1039 1056 1033 1048 0 -3.55(-0.34%)
Oct 01, 2013 1034 1058 1029 1052 0 +10.86(+1.04%)
Sep 27, 2013 1045 1054 1031 1041 0 -6.51(-0.62%)
Sep 26, 2013 1040 1057 1036 1047 0 +5.72(+0.55%)
Sep 25, 2013 1041 1051 1034 1041 0 +0.76(+0.07%)
Sep 24, 2013 1033 1049 1026 1041 0 +3.98(+0.38%)
Sep 23, 2013 1011 1053 1028 1037 0 -9.37(-0.90%)
Sep 20, 2013 1020 1062 1040 1046 0 -7.92(-0.75%)
Sep 19, 2013 1022 1068 1041 1054 0 -0.19(-0.02%)
Sep 18, 2013 1013 1061 1034 1054 0 +11.22(+1.08%)
Sep 17, 2013 1006 1050 1031 1043 0 +3.84(+0.37%)
Sep 16, 2013 1048 1055 1035 1039 0 -0.54(-0.05%)
Sep 13, 2013 1036 1049 1026 1040 0 +4.96(+0.48%)
Sep 12, 2013 1042 1053 1026 1035 0 -15.15(-1.44%)
Sep 11, 2013 1045 1063 1037 1050 0 -3.16(-0.30%)
Sep 10, 2013 1045 1060 1037 1053 0 +11.12(+1.07%)
Sep 09, 2013 1032 1050 1026 1042 0 +10.83(+1.05%)
Sep 06, 2013 1041 1047 1020 1031 0 -8.25(-0.79%)
Sep 05, 2013 1033 1050 1028 1039 0 +6.23(+0.60%)
Sep 04, 2013 1027 1042 1021 1033 0 +6.81(+0.66%)
Sep 03, 2013 1030 1043 1017 1026 0 +7.77(+0.76%)
Aug 30, 2013 1018 1018 1018 0 -8.46(-0.82%)
Aug 29, 2013 1014 1036 1013 1027 0 +9.69(+0.95%)
Aug 28, 2013 1012 1031 1009 1017 0 -0.02(-0.00%)
Aug 27, 2013 1032 1043 1010 1017 0 -29.30(-2.80%)
Aug 26, 2013 1054 1064 1042 1047 0 -3.79(-0.36%)
Aug 23, 2013 1047 1059 1031 1050 0 +7.64(+0.73%)
Aug 22, 2013 1044 1056 1030 1043 0 +4.38(+0.42%)
Aug 21, 2013 1049 1056 1032 1038 0 -14.56(-1.38%)
Aug 20, 2013 1048 1064 1042 1053 0 +7.08(+0.68%)
Aug 19, 2013 1052 1063 1042 1046 0 -11.37(-1.08%)
Aug 16, 2013 1053 1071 1049 1057 0 +5.12(+0.49%)
Aug 15, 2013 1053 1062 1038 1052 0 -8.13(-0.77%)
Aug 14, 2013 1071 1081 1052 1060 0 -9.14(-0.85%)
Aug 13, 2013 1054 1078 1051 1069 0 +13.60(+1.29%)
Aug 12, 2013 1044 1065 1038 1056 0 +7.60(+0.73%)
Aug 09, 2013 1042 1066 1030 1048 0 +10.19(+0.98%)
Aug 08, 2013 1034 1046 1025 1038 0 +4.44(+0.43%)
Aug 07, 2013 1032 1043 1022 1034 0 -8.05(-0.77%)
Aug 06, 2013 1043 1055 1029 1042 0 -5.91(-0.56%)
Aug 05, 2013 1041 1054 1033 1047 0 +5.20(+0.50%)
Aug 02, 2013 1040 1053 1029 1042 0 -6.37(-0.61%)
Aug 01, 2013 1036 1058 1028 1049 0 +19.23(+1.87%)
Jul 31, 2013 1037 1046 1021 1029 0 -2.03(-0.20%)
Jul 30, 2013 1028 1040 1022 1031 0 +11.36(+1.11%)
Jul 29, 2013 1023 1034 1006 1020 0 -3.62(-0.35%)
Jul 26, 2013 1022 1034 1013 1024 0 -2.54(-0.25%)
Jul 25, 2013 1016 1034 1009 1026 0 +17.02(+1.69%)
Jul 24, 2013 1020 1028 1004 1009 0 -7.84(-0.77%)
Jul 23, 2013 1022 1033 1010 1017 0 +3.42(+0.34%)
Jul 22, 2013 1007 1021 999.84 1014 0 +7.07(+0.70%)
Jul 19, 2013 1002 1020 992.43 1007 0 +3.96(+0.39%)
Jul 18, 2013 1004 1015 991.57 1003 0 -2.90(-0.29%)
Jul 17, 2013 1009 1017 996.76 1006 0 -6.45(-0.64%)
Jul 16, 2013 1007 1019 999.47 1012 0 +5.77(+0.57%)
Jul 15, 2013 998.72 1011 995.31 1006 0 +7.91(+0.79%)
Jul 12, 2013 989.11 1004 984.24 998.30 0 +4.02(+0.40%)
Jul 11, 2013 989.46 1004 980.99 994.28 0 +17.33(+1.77%)
Jul 10, 2013 968.74 985.68 962.88 976.95 0 +7.45(+0.77%)
Jul 09, 2013 967.15 978.77 954.28 969.50 0 +6.40(+0.66%)
Jul 08, 2013 972.11 979.46 957.77 963.09 0 -10.86(-1.11%)
Jul 05, 2013 968.68 979.67 958.23 973.95 0 +12.97(+1.35%)
Jul 03, 2013 960.99 960.99 960.99 0 +1.45(+0.15%)
Jul 02, 2013 961.24 976.78 951.89 959.53 0 -6.04(-0.63%)
Jul 01, 2013 958.75 974.79 951.76 965.57 0 +23.21(+2.46%)
Jun 28, 2013 939.46 954.72 929.87 942.36 0 +20.48(+2.22%)
Jun 26, 2013 926.23 934.23 913.28 921.87 0 -0.38(-0.04%)
Jun 25, 2013 918.15 930.89 906.22 922.26 0 +8.78(+0.96%)
Jun 24, 2013 925.03 934.28 907.18 913.48 0 -25.73(-2.74%)
Jun 21, 2013 941.33 950.11 927.45 939.20 0 -2.24(-0.24%)
Jun 20, 2013 951.70 958.79 931.73 941.44 0 -29.22(-3.01%)
Jun 19, 2013 982.46 988.47 966.01 970.66 0 -13.60(-1.38%)
Jun 18, 2013 977.61 992.26 973.14 984.25 0 +8.41(+0.86%)
Jun 17, 2013 980.01 990.00 969.28 975.84 0 +0.41(+0.04%)
Jun 14, 2013 978.56 987.03 965.37 975.43 0 -7.81(-0.79%)
Jun 13, 2013 971.29 987.95 963.92 983.24 0 +9.54(+0.98%)
Jun 12, 2013 992.39 997.61 967.62 973.70 0 -10.89(-1.11%)
Jun 11, 2013 984.51 998.29 973.67 984.59 0 -7.28(-0.73%)
Jun 10, 2013 988.44 999.99 979.60 991.87 0 +2.63(+0.27%)
Jun 07, 2013 984.39 995.82 972.88 989.24 0 +4.23(+0.43%)
Jun 06, 2013 978.11 992.12 969.46 985.01 0 +11.57(+1.19%)
Jun 05, 2013 977.20 988.87 965.70 973.44 0 -16.35(-1.65%)
Jun 04, 2013 991.61 1005 977.81 989.79 0 -7.75(-0.78%)
Jun 03, 2013 997.70 1008 978.26 997.54 0 +0.84(+0.08%)
May 31, 2013 1003 1016 993.34 996.71 0 -9.76(-0.97%)
May 30, 2013 988.89 1013 984.73 1006 0 +11.98(+1.20%)
May 29, 2013 984.89 1005 975.65 994.49 0 +3.74(+0.38%)
May 28, 2013 984.93 1002 977.59 990.76 0 +15.00(+1.54%)
May 24, 2013 975.76 975.76 975.76 0 -1.20(-0.12%)
May 23, 2013 967.47 987.50 959.98 976.96 0 +1.04(+0.11%)
May 22, 2013 990.83 1004 969.00 975.92 0 -10.00(-1.01%)
May 21, 2013 983.42 994.23 975.58 985.92 0 +2.76(+0.28%)
May 20, 2013 976.51 991.05 971.18 983.16 0 +4.49(+0.46%)
May 17, 2013 976.64 986.09 965.44 978.68 0 -26.06(-2.59%)
May 16, 2013 1006 1016 994.70 1005 0 -2.27(-0.23%)
May 15, 2013 1003 1013 996.36 1007 0 +7.71(+0.77%)
May 13, 2013 994.72 1007 987.98 999.30 0 +4.18(+0.42%)
May 10, 2013 999.79 1014 983.70 995.12 0 -15.84(-1.57%)
May 09, 2013 1009 1023 999.65 1011 0 -5.42(-0.53%)
May 08, 2013 1004 1024 996.91 1016 0 +12.90(+1.29%)
May 07, 2013 1007 1021 990.24 1003 0 -34.33(-3.31%)
May 06, 2013 1029 1046 1022 1038 0 +8.48(+0.82%)
May 03, 2013 1020 1038 1012 1029 0 +17.99(+1.78%)
May 02, 2013 1007 1022 992.57 1011 0 -14.46(-1.41%)
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.