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 (%)
Jul 30, 2010 1190 1264 1220 1252 0 -6.59(-0.52%)
Jul 29, 2010 1218 1287 1240 1258 0 -5.14(-0.41%)
Jul 28, 2010 1210 1288 1254 1263 0 -11.20(-0.88%)
Jul 27, 2010 1220 1293 1261 1275 0 +8.73(+0.69%)
Jul 26, 2010 1181 1271 1234 1266 0 +30.14(+2.44%)
Jul 23, 2010 1147 1243 1200 1236 0 +23.93(+1.97%)
Jul 22, 2010 1133 1219 1187 1212 0 +33.95(+2.88%)
Jul 21, 2010 1142 1207 1172 1178 0 -21.00(-1.75%)
Jul 20, 2010 1106 1202 1159 1199 0 +16.47(+1.39%)
Jul 19, 2010 1121 1194 1165 1182 0 +4.40(+0.37%)
Jul 16, 2010 1133 1210 1173 1178 0 -34.94(-2.88%)
Jul 15, 2010 1162 1228 1191 1213 0 -13.00(-1.06%)
Jul 14, 2010 1165 1239 1208 1226 0 -5.83(-0.47%)
Jul 13, 2010 1168 1239 1210 1232 0 +13.30(+1.09%)
Jul 12, 2010 1156 1237 1204 1218 0 -1.01(-0.08%)
Jul 09, 2010 1150 1225 1196 1219 0 +13.62(+1.13%)
Jul 08, 2010 1140 1218 1189 1206 0 +17.02(+1.43%)
Jul 07, 2010 1093 1192 1144 1189 0 +38.78(+3.37%)
Jul 06, 2010 1113 1186 1140 1150 0 +4.29(+0.37%)
Jul 02, 2010 1092 1169 1133 1146 0 +0.50(+0.04%)
Jul 01, 2010 1094 1165 1121 1145 0 -6.33(-0.55%)
Jun 30, 2010 1106 1183 1143 1152 0 -11.96(-1.03%)
Jun 29, 2010 1121 1189 1154 1163 0 -50.64(-4.17%)
Jun 25, 2010 1149 1224 1189 1214 0 +12.05(+1.00%)
Jun 24, 2010 1152 1227 1192 1202 0 -25.84(-2.10%)
Jun 23, 2010 1174 1244 1212 1228 0 -4.84(-0.39%)
Jun 22, 2010 1195 1268 1228 1233 0 -19.57(-1.56%)
Jun 21, 2010 1213 1287 1243 1252 0 +0.34(+0.03%)
Jun 18, 2010 1192 1272 1238 1252 0 -8.05(-0.64%)
Jun 17, 2010 1205 1276 1243 1260 0 -7.95(-0.63%)
Jun 16, 2010 1205 1279 1253 1268 0 -6.40(-0.50%)
Jun 15, 2010 1180 1279 1229 1274 0 +49.74(+4.06%)
Jun 14, 2010 1178 1257 1219 1225 0 -0.91(-0.07%)
Jun 11, 2010 1193 1231 1188 1226 0 +17.30(+1.43%)
Jun 10, 2010 1141 1214 1181 1208 0 +41.93(+3.60%)
Jun 09, 2010 1112 1197 1155 1166 0 +5.32(+0.46%)
Jun 08, 2010 1166 1180 1133 1161 0 -3.84(-0.33%)
Jun 07, 2010 1139 1207 1161 1165 0 -31.56(-2.64%)
Jun 04, 2010 1150 1238 1188 1196 0 -52.15(-4.18%)
Jun 03, 2010 1183 1258 1223 1249 0 +17.32(+1.41%)
Jun 02, 2010 1158 1234 1198 1231 0 +21.58(+1.78%)
Jun 01, 2010 1158 1241 1200 1210 0 -22.29(-1.81%)
May 28, 2010 1240 1253 1215 1232 0 -14.64(-1.17%)
May 27, 2010 1163 1251 1212 1247 0 +58.82(+4.95%)
May 26, 2010 1140 1220 1179 1188 0 -3.01(-0.25%)
May 25, 2010 1117 1197 1150 1191 0 -14.76(-1.22%)
May 24, 2010 1153 1234 1199 1206 0 -8.21(-0.68%)
May 21, 2010 1180 1233 1173 1214 0 +20.42(+1.71%)
May 20, 2010 1132 1230 1178 1193 0 -41.90(-3.39%)
May 19, 2010 1189 1255 1212 1235 0 -19.89(-1.58%)
May 18, 2010 1228 1292 1248 1255 0 -30.80(-2.40%)
May 17, 2010 1228 1301 1255 1286 0 -3.34(-0.26%)
May 14, 2010 1242 1313 1267 1289 0 -26.67(-2.03%)
May 13, 2010 1261 1343 1303 1316 0 -3.47(-0.26%)
May 12, 2010 1245 1328 1293 1319 0 +20.18(+1.55%)
May 11, 2010 1307 1321 1282 1299 0 -12.22(-0.93%)
May 10, 2010 1244 1320 1288 1311 0 +59.79(+4.78%)
May 07, 2010 1201 1285 1218 1252 0 -7.20(-0.57%)
May 06, 2010 1239 1316 1179 1259 0 -43.95(-3.37%)
May 05, 2010 1312 1331 1287 1303 0 -26.36(-1.98%)
May 04, 2010 1298 1361 1316 1329 0 -48.11(-3.49%)
May 03, 2010 1305 1390 1353 1377 0 +22.53(+1.66%)
Apr 30, 2010 1342 1401 1346 1355 0 -53.62(-3.81%)
Apr 29, 2010 1406 1423 1389 1408 0 +7.86(+0.56%)
Apr 28, 2010 1360 1428 1381 1400 0 -7.97(-0.57%)
Apr 27, 2010 1369 1448 1395 1408 0 -32.10(-2.23%)
Apr 26, 2010 1384 1456 1428 1441 0 +2.13(+0.15%)
Apr 23, 2010 1377 1452 1414 1438 0 -4.16(-0.29%)
Apr 22, 2010 1333 1447 1380 1443 0 +38.46(+2.74%)
Apr 21, 2010 1335 1411 1373 1404 0 +27.10(+1.97%)
Apr 20, 2010 1320 1387 1359 1377 0 +11.71(+0.86%)
Apr 19, 2010 1306 1378 1343 1365 0 -8.38(-0.61%)
Apr 16, 2010 1326 1393 1355 1374 0 -17.72(-1.27%)
Apr 15, 2010 1335 1404 1378 1391 0 -7.90(-0.56%)
Apr 14, 2010 1330 1406 1376 1399 0 +23.53(+1.71%)
Apr 13, 2010 1320 1386 1356 1376 0 -7.90(-0.57%)
Apr 12, 2010 1318 1394 1365 1384 0 +11.35(+0.83%)
Apr 09, 2010 1303 1378 1349 1372 0 +19.15(+1.42%)
Apr 08, 2010 1308 1372 1335 1353 0 -19.16(-1.40%)
Apr 07, 2010 1383 1392 1361 1372 0 -16.87(-1.21%)
Apr 06, 2010 1336 1407 1374 1389 0 -4.85(-0.35%)
Apr 05, 2010 1319 1402 1367 1394 0 +26.68(+1.95%)
Apr 01, 2010 1367 1367 1367 0 +14.20(+1.05%)
Mar 31, 2010 1358 1373 1343 1353 0 -3.33(-0.25%)
Mar 30, 2010 1354 1367 1334 1357 0 +3.67(+0.27%)
Mar 29, 2010 1349 1366 1338 1353 0 +5.87(+0.44%)
Mar 26, 2010 1287 1359 1329 1347 0 +4.65(+0.35%)
Mar 25, 2010 1301 1371 1337 1342 0 -3.59(-0.27%)
Mar 24, 2010 1309 1371 1338 1346 0 -31.62(-2.30%)
Mar 23, 2010 1302 1383 1344 1378 0 +21.87(+1.61%)
Mar 22, 2010 1286 1368 1333 1356 0 +0.34(+0.03%)
Mar 19, 2010 1321 1383 1343 1355 0 -22.47(-1.63%)
Mar 18, 2010 1382 1392 1361 1378 0 -7.43(-0.54%)
Mar 17, 2010 1317 1403 1368 1385 0 +18.11(+1.32%)
Mar 16, 2010 1294 1374 1338 1367 0 +26.92(+2.01%)
Mar 15, 2010 1278 1350 1326 1340 0 -5.62(-0.42%)
Mar 12, 2010 1290 1358 1330 1346 0 +3.91(+0.29%)
Mar 11, 2010 1285 1352 1323 1342 0 -5.74(-0.43%)
Mar 10, 2010 1286 1360 1330 1348 0 +2.68(+0.20%)
Mar 09, 2010 1275 1356 1327 1345 0 +8.54(+0.64%)
Mar 08, 2010 1327 1348 1316 1336 0 +13.26(+1.00%)
Mar 05, 2010 1248 1330 1297 1323 0 +32.05(+2.48%)
Mar 04, 2010 1241 1312 1279 1291 0 -9.81(-0.75%)
Mar 03, 2010 1244 1317 1290 1301 0 -0.17(-0.01%)
Mar 02, 2010 1242 1318 1285 1301 0 +1.86(+0.14%)
Mar 01, 2010 1223 1309 1268 1299 0 +30.23(+2.38%)
Feb 26, 2010 1202 1279 1249 1269 0 +7.84(+0.62%)
Feb 25, 2010 1214 1274 1235 1261 0 -22.22(-1.73%)
Feb 24, 2010 1228 1301 1265 1283 0 +13.00(+1.02%)
Feb 23, 2010 1229 1294 1260 1270 0 -34.47(-2.64%)
Feb 22, 2010 1262 1328 1293 1305 0 -22.49(-1.69%)
Feb 19, 2010 1264 1340 1305 1327 0 +4.42(+0.33%)
Feb 18, 2010 1264 1332 1306 1323 0 -0.17(-0.01%)
Feb 17, 2010 1262 1335 1307 1323 0 +12.66(+0.97%)
Feb 16, 2010 1249 1317 1294 1310 0 +16.50(+1.28%)
Feb 12, 2010 0.1473 1294 1294 1294 0 -4.66(-0.36%)
Feb 11, 2010 1222 1305 1262 1299 0 +17.58(+1.37%)
Feb 10, 2010 1225 1294 1259 1281 0 -1.33(-0.10%)
Feb 09, 2010 1221 1301 1257 1282 0 +39.85(+3.21%)
Feb 08, 2010 1191 1278 1229 1242 0 +6.65(+0.54%)
Feb 05, 2010 1179 1251 1204 1236 0 +0.03(+0.00%)
Feb 04, 2010 1209 1276 1229 1236 0 -43.48(-3.40%)
Feb 03, 2010 1208 1290 1257 1279 0 +12.32(+0.97%)
Feb 02, 2010 1201 1280 1242 1267 0 +28.63(+2.31%)
Feb 01, 2010 1175 1253 1223 1238 0 +5.28(+0.43%)
Jan 29, 2010 1211 1280 1224 1233 0 -50.80(-3.96%)
Jan 28, 2010 1303 1309 1268 1284 0 -5.37(-0.42%)
Jan 27, 2010 1230 1299 1266 1289 0 +0.58(+0.05%)
Jan 26, 2010 1237 1309 1272 1289 0 -9.45(-0.73%)
Jan 25, 2010 1246 1320 1283 1298 0 +9.25(+0.72%)
Jan 22, 2010 1263 1334 1284 1289 0 -30.56(-2.32%)
Jan 21, 2010 1347 1362 1307 1319 0 -31.83(-2.36%)
Jan 20, 2010 1303 1370 1331 1351 0 -20.40(-1.49%)
Jan 19, 2010 1298 1381 1337 1372 0 +13.11(+0.97%)
Jan 15, 2010 0.1670 1359 1359 1359 0 -14.23(-1.04%)
Jan 14, 2010 1308 1382 1358 1373 0 +14.97(+1.10%)
Jan 13, 2010 1348 1367 1337 1358 0 +0.29(+0.02%)
Jan 12, 2010 1307 1380 1346 1358 0 -16.76(-1.22%)
Jan 11, 2010 1326 1391 1361 1374 0 -6.86(-0.50%)
Jan 08, 2010 1312 1389 1358 1381 0 +12.34(+0.90%)
Jan 07, 2010 1303 1379 1346 1369 0 -3.48(-0.25%)
Jan 06, 2010 1367 1390 1356 1372 0 +22.37(+1.66%)
Jan 05, 2010 1344 1364 1333 1350 0 -4.23(-0.31%)
Jan 04, 2010 1327 1360 1317 1354 0 +57.43(+4.43%)
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%)
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.