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 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%)
Jan 02, 2015 1284 1293 1256 1272 0 -7.07(-0.55%)
Dec 31, 2014 1279 1279 1279 1279 0 -10.91(-0.85%)
Dec 30, 2014 1293 1306 1279 1290 0 -7.84(-0.60%)
Dec 29, 2014 1304 1316 1290 1298 0 -8.54(-0.65%)
Dec 26, 2014 1311 1324 1296 1307 0 -1.93(-0.15%)
Dec 24, 2014 1309 1309 1309 1309 0 +33.39(+2.62%)
Dec 23, 2014 1292 1298 1271 1275 0 -12.09(-0.94%)
Dec 22, 2014 1281 1295 1273 1287 0 +18.91(+1.49%)
Dec 19, 2014 1262 1281 1254 1268 0 -0.09(-0.01%)
Dec 18, 2014 1261 1275 1247 1269 0 +16.59(+1.33%)
Dec 17, 2014 1234 1258 1224 1252 0 +26.08(+2.13%)
Dec 16, 2014 1226 1241 1224 1226 0 -5.70(-0.46%)
Dec 15, 2014 1244 1254 1222 1232 0 -8.18(-0.66%)
Dec 12, 2014 1243 1262 1230 1240 0 -17.38(-1.38%)
Dec 11, 2014 1261 1277 1248 1257 0 +4.22(+0.34%)
Dec 10, 2014 1267 1281 1248 1253 0 -26.36(-2.06%)
Dec 09, 2014 1251 1283 1241 1279 0 +15.54(+1.23%)
Dec 08, 2014 1277 1289 1255 1264 0 -24.15(-1.88%)
Dec 05, 2014 1281 1296 1272 1288 0 +5.55(+0.43%)
Dec 04, 2014 1285 1295 1273 1282 0 -3.05(-0.24%)
Dec 03, 2014 1274 1291 1265 1285 0 +25.90(+2.06%)
Dec 02, 2014 1249 1268 1241 1259 0 +9.12(+0.73%)
Dec 01, 2014 1257 1266 1239 1250 0 -8.50(-0.68%)
Nov 28, 2014 1272 1281 1250 1259 0 -1.21(-0.10%)
Nov 26, 2014 1260 1260 1260 1260 0 +3.91(+0.31%)
Nov 25, 2014 1263 1274 1244 1256 0 -4.95(-0.39%)
Nov 24, 2014 1256 1270 1245 1261 0 +6.79(+0.54%)
Nov 21, 2014 1271 1290 1248 1254 0 -10.74(-0.85%)
Nov 20, 2014 1249 1270 1244 1265 0 +18.91(+1.52%)
Nov 19, 2014 1263 1269 1237 1246 0 -10.62(-0.85%)
Nov 18, 2014 1252 1269 1246 1257 0 +4.65(+0.37%)
Nov 17, 2014 1254 1264 1241 1252 0 -4.45(-0.35%)
Nov 14, 2014 1246 1263 1240 1257 0 +10.75(+0.86%)
Nov 13, 2014 1259 1269 1240 1246 0 -14.78(-1.17%)
Nov 12, 2014 1252 1268 1244 1261 0 +5.86(+0.47%)
Nov 11, 2014 1257 1271 1240 1255 0 -11.83(-0.93%)
Nov 10, 2014 1255 1274 1249 1267 0 +8.72(+0.69%)
Nov 07, 2014 1260 1273 1244 1258 0 -1.00(-0.08%)
Nov 06, 2014 1253 1270 1244 1259 0 -2.15(-0.17%)
Nov 05, 2014 1260 1280 1240 1261 0 +9.28(+0.74%)
Nov 04, 2014 1255 1268 1233 1252 0 -3.11(-0.25%)
Nov 03, 2014 1259 1275 1239 1255 0 -6.47(-0.51%)
Oct 31, 2014 1252 1272 1234 1261 0 +27.81(+2.25%)
Oct 30, 2014 1219 1244 1212 1234 0 +20.95(+1.73%)
Oct 28, 2014 1191 1217 1186 1213 0 +35.29(+3.00%)
Oct 27, 2014 1170 1183 1168 1177 0 -0.15(-0.01%)
Oct 24, 2014 1180 1189 1166 1177 0 -5.56(-0.47%)
Oct 23, 2014 1171 1193 1159 1183 0 +24.63(+2.13%)
Oct 21, 2014 1144 1169 1130 1158 0 +34.77(+3.09%)
Oct 20, 2014 1115 1131 1105 1124 0 +0.65(+0.06%)
Oct 17, 2014 1122 1136 1109 1123 0 +13.78(+1.24%)
Oct 16, 2014 1086 1121 1081 1109 0 -1.37(-0.12%)
Oct 15, 2014 1079 1118 1062 1111 0 +17.56(+1.61%)
Oct 14, 2014 1099 1118 1080 1093 0 +2.27(+0.21%)
Oct 13, 2014 1108 1117 1083 1091 0 -16.20(-1.46%)
Oct 10, 2014 1140 1146 1104 1107 0 -37.71(-3.29%)
Oct 09, 2014 1167 1171 1138 1145 0 -26.05(-2.23%)
Oct 08, 2014 1161 1179 1144 1171 0 +7.78(+0.67%)
Oct 07, 2014 1183 1189 1160 1163 0 -27.06(-2.27%)
Oct 06, 2014 1203 1209 1186 1190 0 -8.27(-0.69%)
Oct 03, 2014 1194 1213 1183 1198 0 +17.27(+1.46%)
Oct 02, 2014 1178 1196 1158 1181 0 +5.01(+0.43%)
Oct 01, 2014 1200 1208 1169 1176 0 -25.35(-2.11%)
Sep 30, 2014 1210 1218 1191 1201 0 -13.29(-1.09%)
Sep 29, 2014 1211 1225 1201 1215 0 -6.75(-0.55%)
Sep 26, 2014 1216 1228 1204 1221 0 +6.34(+0.52%)
Sep 25, 2014 1236 1239 1205 1215 0 -47.92(-3.79%)
Sep 19, 2014 1281 1287 1254 1263 0 -17.18(-1.34%)
Sep 18, 2014 1273 1289 1266 1280 0 +9.08(+0.71%)
Sep 17, 2014 1267 1286 1263 1271 0 +1.19(+0.09%)
Sep 16, 2014 1260 1280 1251 1270 0 -4.12(-0.32%)
Sep 15, 2014 1293 1299 1264 1274 0 -18.01(-1.39%)
Sep 12, 2014 1303 1309 1285 1292 0 -16.49(-1.26%)
Sep 11, 2014 1295 1314 1286 1308 0 +11.88(+0.92%)
Sep 10, 2014 1277 1305 1275 1297 0 +14.97(+1.17%)
Sep 09, 2014 1289 1306 1271 1282 0 -12.29(-0.95%)
Sep 08, 2014 1288 1306 1278 1294 0 +2.92(+0.23%)
Sep 05, 2014 1284 1300 1275 1291 0 +3.78(+0.29%)
Sep 04, 2014 1291 1311 1276 1287 0 +1.89(+0.15%)
Sep 03, 2014 1298 1309 1282 1285 0 -8.96(-0.69%)
Sep 02, 2014 1288 1305 1281 1294 0 -8.88(-0.68%)
Aug 29, 2014 1303 1303 1303 0 +4.21(+0.32%)
Aug 28, 2014 1289 1307 1284 1299 0 +2.23(+0.17%)
Aug 27, 2014 1296 1311 1281 1297 0 +21.25(+1.67%)
Aug 26, 2014 1267 1284 1262 1275 0 +5.43(+0.43%)
Aug 25, 2014 1274 1283 1262 1270 0 -0.54(-0.04%)
Aug 22, 2014 1270 1280 1262 1271 0 -3.80(-0.30%)
Aug 21, 2014 1263 1282 1256 1274 0 +2.41(+0.19%)
Aug 20, 2014 1267 1282 1262 1272 0 -2.59(-0.20%)
Aug 19, 2014 1269 1286 1264 1274 0 +6.23(+0.49%)
Aug 18, 2014 1260 1277 1252 1268 0 +10.98(+0.87%)
Aug 15, 2014 1265 1272 1248 1257 0 -2.89(-0.23%)
Aug 14, 2014 1262 1274 1253 1260 0 +2.75(+0.22%)
Aug 13, 2014 1252 1265 1243 1257 0 +13.49(+1.08%)
Aug 12, 2014 1247 1258 1234 1244 0 -8.22(-0.66%)
Aug 11, 2014 1244 1262 1234 1252 0 +15.65(+1.27%)
Aug 08, 2014 1230 1249 1219 1237 0 +7.84(+0.64%)
Aug 07, 2014 1239 1247 1222 1229 0 -3.78(-0.31%)
Aug 06, 2014 1223 1243 1217 1232 0 -7.40(-0.60%)
Aug 05, 2014 1248 1259 1225 1240 0 -22.37(-1.77%)
Aug 04, 2014 1250 1271 1242 1262 0 +14.99(+1.20%)
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.