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 (%)
Aug 31, 2018 2602 2602 2602 2602 0 +17.03(+0.66%)
Aug 30, 2018 2590 2611 2571 2585 0 -12.95(-0.50%)
Aug 29, 2018 2599 2621 2567 2598 0 +10.71(+0.41%)
Aug 28, 2018 2597 2613 2570 2588 0 -0.26(-0.01%)
Aug 27, 2018 2578 2614 2568 2588 0 +19.28(+0.75%)
Aug 24, 2018 2563 2587 2548 2569 0 +18.01(+0.71%)
Aug 23, 2018 2545 2574 2534 2551 0 +5.69(+0.22%)
Aug 22, 2018 2539 2565 2523 2545 0 -0.88(-0.03%)
Aug 21, 2018 2522 2560 2513 2546 0 +28.37(+1.13%)
Aug 20, 2018 2498 2533 2485 2517 0 +33.23(+1.34%)
Aug 17, 2018 2454 2495 2446 2484 0 +25.91(+1.05%)
Aug 16, 2018 2479 2493 2448 2458 0 -3.01(-0.12%)
Aug 15, 2018 2468 2485 2426 2461 0 -28.26(-1.14%)
Aug 14, 2018 2484 2515 2443 2490 0 +27.01(+1.10%)
Aug 13, 2018 2460 2500 2441 2463 0 +9.66(+0.39%)
Aug 10, 2018 2427 2484 2414 2453 0 +25.46(+1.05%)
Aug 09, 2018 2410 2465 2397 2427 0 +7.36(+0.30%)
Aug 08, 2018 2452 2477 2399 2420 0 -40.68(-1.65%)
Aug 07, 2018 2400 2474 2388 2461 0 +101.57(+4.31%)
Aug 06, 2018 2343 2375 2328 2359 0 +6.29(+0.27%)
Aug 03, 2018 2360 2391 2327 2353 0 -4.27(-0.18%)
Aug 02, 2018 2310 2371 2302 2357 0 +38.07(+1.64%)
Aug 01, 2018 2290 2348 2278 2319 0 +30.42(+1.33%)
Jul 31, 2018 2287 2332 2250 2289 0 -5.82(-0.25%)
Jul 30, 2018 2347 2362 2281 2294 0 -42.97(-1.84%)
Jul 27, 2018 2385 2405 2320 2337 0 -40.94(-1.72%)
Jul 26, 2018 2356 2394 2339 2378 0 +18.38(+0.78%)
Jul 25, 2018 2334 2367 2318 2360 0 +36.89(+1.59%)
Jul 24, 2018 2346 2368 2309 2323 0 -17.58(-0.75%)
Jul 23, 2018 2329 2350 2309 2341 0 +9.22(+0.40%)
Jul 20, 2018 2345 2354 2318 2331 0 -8.38(-0.36%)
Jul 19, 2018 2336 2356 2323 2340 0 -0.29(-0.01%)
Jul 18, 2018 2320 2350 2312 2340 0 +21.67(+0.93%)
Jul 17, 2018 2305 2330 2293 2318 0 +10.72(+0.46%)
Jul 16, 2018 2318 2335 2293 2308 0 +0.79(+0.03%)
Jul 13, 2018 2305 2322 2292 2307 0 +0.68(+0.03%)
Jul 12, 2018 2288 2324 2274 2306 0 +4.64(+0.20%)
Jul 11, 2018 2320 2335 2289 2302 0 -34.14(-1.46%)
Jul 10, 2018 2336 2356 2313 2336 0 -0.40(-0.02%)
Jul 09, 2018 2307 2348 2292 2336 0 +52.73(+2.31%)
Jul 06, 2018 2268 2291 2256 2283 0 +13.34(+0.59%)
Jul 05, 2018 2261 2286 2242 2270 0 +15.18(+0.67%)
Jul 03, 2018 2255 2255 2255 2255 0 -1.52(-0.07%)
Jul 02, 2018 2214 2267 2197 2256 0 +23.70(+1.06%)
Jun 29, 2018 2240 2261 2223 2233 0 +12.17(+0.55%)
Jun 28, 2018 2184 2232 2171 2221 0 +20.54(+0.93%)
Jun 27, 2018 2234 2249 2198 2200 0 -26.98(-1.21%)
Jun 26, 2018 2217 2240 2198 2227 0 +14.53(+0.66%)
Jun 25, 2018 2263 2266 2195 2212 0 -64.87(-2.85%)
Jun 22, 2018 2303 2317 2260 2277 0 -9.42(-0.41%)
Jun 21, 2018 2312 2320 2278 2287 0 -34.68(-1.49%)
Jun 20, 2018 2321 2347 2306 2321 0 +10.69(+0.46%)
Jun 19, 2018 2302 2328 2270 2311 0 -29.19(-1.25%)
Jun 18, 2018 2339 2371 2308 2340 0 -12.57(-0.53%)
Jun 15, 2018 2353 2380 2357 2353 0 -33.61(-1.41%)
Jun 14, 2018 2380 2412 2364 2386 0 +13.85(+0.58%)
Jun 13, 2018 2378 2396 2352 2372 0 -8.30(-0.35%)
Jun 12, 2018 2374 2396 2357 2381 0 +9.77(+0.41%)
Jun 11, 2018 2363 2386 2334 2371 0 +14.82(+0.63%)
Jun 08, 2018 2339 2372 2322 2356 0 +11.75(+0.50%)
Jun 07, 2018 2367 2373 2327 2344 0 -9.66(-0.41%)
Jun 06, 2018 2345 2369 2321 2354 0 +20.82(+0.89%)
Jun 05, 2018 2327 2354 2306 2333 0 +19.70(+0.85%)
Jun 04, 2018 2306 2324 2288 2313 0 +16.65(+0.72%)
Jun 01, 2018 2294 2314 2275 2297 0 +21.09(+0.93%)
May 31, 2018 2283 2303 2253 2276 0 -9.39(-0.41%)
May 30, 2018 2291 2308 2260 2285 0 +5.66(+0.25%)
May 29, 2018 2309 2331 2263 2279 0 -0.69(-0.03%)
May 25, 2018 2280 2280 2280 2280 0 +12.16(+0.54%)
May 24, 2018 2263 2282 2240 2268 0 +12.14(+0.54%)
May 23, 2018 2246 2263 2226 2256 0 -6.57(-0.29%)
May 22, 2018 2273 2281 2249 2262 0 +6.13(+0.27%)
May 21, 2018 2252 2272 2235 2256 0 +18.56(+0.83%)
May 18, 2018 2250 2264 2230 2238 0 -22.59(-1.00%)
May 17, 2018 2261 2285 2238 2260 0 -6.47(-0.29%)
May 16, 2018 2256 2286 2230 2267 0 +17.55(+0.78%)
May 15, 2018 2239 2257 2216 2249 0 +3.74(+0.17%)
May 14, 2018 2244 2269 2228 2245 0 +8.20(+0.37%)
May 11, 2018 2227 2252 2213 2237 0 +16.73(+0.75%)
May 10, 2018 2194 2236 2179 2220 0 +27.05(+1.23%)
May 09, 2018 2222 2239 2175 2193 0 -17.90(-0.81%)
May 08, 2018 2160 2238 2152 2211 0 +89.64(+4.22%)
May 07, 2018 2136 2160 2092 2122 0 -6.02(-0.28%)
May 04, 2018 2088 2144 2064 2128 0 +31.64(+1.51%)
May 03, 2018 2083 2114 2057 2096 0 +40.03(+1.95%)
May 02, 2018 2070 2095 2041 2056 0 -14.57(-0.70%)
May 01, 2018 2034 2078 2022 2071 0 +40.47(+1.99%)
Apr 30, 2018 2050 2066 2022 2030 0 -19.99(-0.98%)
Apr 27, 2018 2090 2102 2039 2050 0 -17.55(-0.85%)
Apr 26, 2018 2056 2090 2024 2068 0 +19.83(+0.97%)
Apr 25, 2018 2073 2087 2020 2048 0 -44.73(-2.14%)
Apr 24, 2018 2139 2155 2072 2093 0 -36.89(-1.73%)
Apr 23, 2018 2158 2168 2116 2129 0 -17.14(-0.80%)
Apr 20, 2018 2154 2171 2133 2147 0 -9.49(-0.44%)
Apr 19, 2018 2177 2189 2135 2156 0 -23.88(-1.10%)
Apr 18, 2018 2180 2201 2153 2180 0 +8.37(+0.39%)
Apr 17, 2018 2161 2189 2146 2172 0 +16.57(+0.77%)
Apr 16, 2018 2163 2170 2132 2155 0 +1.02(+0.05%)
Apr 13, 2018 2179 2187 2145 2154 0 -16.97(-0.78%)
Apr 12, 2018 2164 2190 2154 2171 0 +19.63(+0.91%)
Apr 11, 2018 2138 2165 2126 2151 0 -8.63(-0.40%)
Apr 10, 2018 2132 2173 2115 2160 0 +60.05(+2.86%)
Apr 09, 2018 2122 2145 2094 2100 0 -17.77(-0.84%)
Apr 06, 2018 2151 2173 2105 2118 0 -40.16(-1.86%)
Apr 05, 2018 2162 2180 2144 2158 0 +10.64(+0.50%)
Apr 04, 2018 2099 2156 2084 2147 0 +1.05(+0.05%)
Apr 03, 2018 2139 2165 2105 2146 0 +20.89(+0.98%)
Apr 02, 2018 2153 2172 2102 2125 0 -32.84(-1.52%)
Mar 29, 2018 2158 2158 2158 2158 0 +35.62(+1.68%)
Mar 28, 2018 2135 2156 2090 2123 0 -16.60(-0.78%)
Mar 27, 2018 2187 2199 2127 2139 0 -50.26(-2.30%)
Mar 26, 2018 2184 2207 2152 2189 0 +39.86(+1.85%)
Mar 23, 2018 2205 2221 2146 2150 0 -45.00(-2.05%)
Mar 22, 2018 2236 2251 2190 2195 0 -67.88(-3.00%)
Mar 21, 2018 2263 2291 2248 2262 0 -5.69(-0.25%)
Mar 20, 2018 2247 2282 2234 2268 0 +32.77(+1.47%)
Mar 19, 2018 2265 2271 2209 2235 0 -56.52(-2.47%)
Mar 16, 2018 2285 2313 2271 2292 0 -0.70(-0.03%)
Mar 15, 2018 2304 2322 2277 2293 0 -3.85(-0.17%)
Mar 14, 2018 2302 2329 2279 2296 0 +7.48(+0.33%)
Mar 13, 2018 2305 2322 2280 2289 0 -15.42(-0.67%)
Mar 12, 2018 2315 2338 2290 2304 0 -1.53(-0.07%)
Mar 09, 2018 2284 2325 2265 2306 0 +23.95(+1.05%)
Mar 08, 2018 2290 2307 2263 2282 0 +12.38(+0.55%)
Mar 07, 2018 2258 2279 2249 2270 0 +7.99(+0.35%)
Mar 06, 2018 2251 2275 2232 2262 0 +17.69(+0.79%)
Mar 05, 2018 2215 2258 2193 2244 0 +19.63(+0.88%)
Mar 02, 2018 2214 2248 2179 2224 0 -8.27(-0.37%)
Mar 01, 2018 2245 2263 2201 2232 0 -16.35(-0.73%)
Feb 28, 2018 2280 2291 2240 2249 0 -25.04(-1.10%)
Feb 27, 2018 2301 2316 2268 2274 0 -27.36(-1.19%)
Feb 26, 2018 2298 2327 2271 2301 0 +5.26(+0.23%)
Feb 23, 2018 2276 2321 2254 2296 0 -19.62(-0.85%)
Feb 22, 2018 2316 2332 2303 2316 0 +49.55(+2.19%)
Feb 21, 2018 2295 2320 2257 2266 0 -14.73(-0.65%)
Feb 20, 2018 2256 2306 2244 2281 0 +2.96(+0.13%)
Feb 16, 2018 2278 2278 2278 2278 0 -1.41(-0.06%)
Feb 15, 2018 2265 2291 2234 2279 0 +40.09(+1.79%)
Feb 14, 2018 2212 2268 2189 2239 0 +63.13(+2.90%)
Feb 13, 2018 2163 2191 2143 2176 0 +9.90(+0.46%)
Feb 12, 2018 2152 2191 2134 2166 0 +20.82(+0.97%)
Feb 09, 2018 2124 2168 2061 2145 0 +33.53(+1.59%)
Feb 08, 2018 2199 2211 2107 2112 0 -69.25(-3.18%)
Feb 07, 2018 2192 2213 2163 2181 0 -28.02(-1.27%)
Feb 06, 2018 2141 2220 2117 2209 0 +14.51(+0.66%)
Feb 05, 2018 2223 2251 2167 2195 0 -59.93(-2.66%)
Feb 02, 2018 2286 2305 2240 2254 0 -38.87(-1.69%)
Feb 01, 2018 2309 2324 2273 2293 0 -22.06(-0.95%)
Jan 31, 2018 2344 2359 2296 2315 0 -18.78(-0.80%)
Jan 30, 2018 2326 2356 2300 2334 0 -16.45(-0.70%)
Jan 29, 2018 2372 2394 2319 2351 0 -18.63(-0.79%)
Jan 26, 2018 2349 2379 2322 2369 0 +18.59(+0.79%)
Jan 25, 2018 2398 2412 2337 2351 0 -26.45(-1.11%)
Jan 24, 2018 2413 2462 2342 2377 0 -18.29(-0.76%)
Jan 23, 2018 2386 2432 2339 2395 0 +31.32(+1.32%)
Jan 22, 2018 2383 2392 2334 2364 0 -11.67(-0.49%)
Jan 19, 2018 2387 2408 2357 2376 0 +9.79(+0.41%)
Jan 18, 2018 2366 2396 2348 2366 0 +5.63(+0.24%)
Jan 17, 2018 2342 2374 2336 2360 0 +29.65(+1.27%)
Jan 16, 2018 2341 2365 2315 2331 0 +6.71(+0.29%)
Jan 12, 2018 2324 2324 2324 2324 0 +16.91(+0.73%)
Jan 11, 2018 2273 2313 2259 2307 0 +45.21(+2.00%)
Jan 10, 2018 2252 2274 2235 2262 0 -3.45(-0.15%)
Jan 09, 2018 2272 2292 2242 2265 0 -2.46(-0.11%)
Jan 08, 2018 2220 2280 2205 2268 0 +50.38(+2.27%)
Jan 05, 2018 2202 2238 2197 2217 0 +29.97(+1.37%)
Jan 04, 2018 2202 2222 2171 2187 0 -3.10(-0.14%)
Jan 03, 2018 2160 2201 2154 2191 0 +36.85(+1.71%)
Jan 02, 2018 2157 2176 2133 2154 0 +4.93(+0.23%)
Dec 29, 2017 2149 2149 2149 2149 0 -8.88(-0.41%)
Dec 28, 2017 2163 2176 2144 2158 0 +4.63(+0.22%)
Dec 27, 2017 2153 2165 2145 2153 0 +19.19(+0.90%)
Dec 26, 2017 2147 2156 2113 2134 0 -24.10(-1.12%)
Dec 22, 2017 2170 2175 2143 2158 0 -7.63(-0.35%)
Dec 21, 2017 2181 2193 2154 2166 0 -3.82(-0.18%)
Dec 20, 2017 2167 2179 2146 2169 0 +12.73(+0.59%)
Dec 19, 2017 2159 2178 2137 2157 0 -6.15(-0.28%)
Dec 18, 2017 2140 2176 2131 2163 0 +37.58(+1.77%)
Dec 15, 2017 2127 2154 2106 2125 0 +6.44(+0.30%)
Dec 14, 2017 2125 2141 2106 2119 0 -11.72(-0.55%)
Dec 13, 2017 2124 2150 2114 2130 0 +16.82(+0.80%)
Dec 12, 2017 2132 2144 2105 2114 0 -17.53(-0.82%)
Dec 11, 2017 2140 2158 2117 2131 0 -7.17(-0.34%)
Dec 08, 2017 2150 2181 2127 2138 0 +18.20(+0.86%)
Dec 07, 2017 2116 2142 2103 2120 0 +11.28(+0.53%)
Dec 06, 2017 2112 2134 2097 2109 0 -15.65(-0.74%)
Dec 05, 2017 2122 2161 2092 2125 0 -7.62(-0.36%)
Dec 04, 2017 2192 2200 2122 2132 0 -44.62(-2.05%)
Dec 01, 2017 2189 2198 2140 2177 0 -22.02(-1.00%)
Nov 30, 2017 2207 2228 2176 2199 0 +4.86(+0.22%)
Nov 29, 2017 2238 2245 2159 2194 0 -39.72(-1.78%)
Nov 28, 2017 2227 2245 2205 2234 0 +14.57(+0.66%)
Nov 27, 2017 2228 2241 2203 2219 0 -15.66(-0.70%)
Nov 24, 2017 2230 2246 2218 2235 0 +12.02(+0.54%)
Nov 22, 2017 2223 2240 2199 2223 0 +0.66(+0.03%)
Nov 21, 2017 2202 2234 2194 2222 0 +29.58(+1.35%)
Nov 20, 2017 2183 2209 2171 2192 0 +14.04(+0.64%)
Nov 17, 2017 2165 2198 2153 2178 0 +11.61(+0.54%)
Nov 16, 2017 2127 2173 2121 2167 0 +56.10(+2.66%)
Nov 15, 2017 2116 2130 2083 2111 0 -17.23(-0.81%)
Nov 14, 2017 2131 2145 2107 2128 0 -7.86(-0.37%)
Nov 13, 2017 2125 2151 2107 2136 0 -5.01(-0.23%)
Nov 10, 2017 2124 2155 2104 2141 0 +12.62(+0.59%)
Nov 09, 2017 2121 2148 2095 2128 0 -18.29(-0.85%)
Nov 08, 2017 2155 2174 2127 2146 0 -3.73(-0.17%)
Nov 07, 2017 2158 2189 2117 2150 0 -25.69(-1.18%)
Nov 06, 2017 2158 2194 2136 2176 0 +17.64(+0.82%)
Nov 03, 2017 2121 2174 2103 2158 0 +53.24(+2.53%)
Nov 02, 2017 2097 2132 2077 2105 0 +9.03(+0.43%)
Nov 01, 2017 2127 2147 2082 2096 0 -22.52(-1.06%)
Oct 31, 2017 2094 2146 2079 2119 0 +54.71(+2.65%)
Oct 30, 2017 2058 2085 2042 2064 0 +6.63(+0.32%)
Oct 27, 2017 2057 2077 2024 2057 0 -18.07(-0.87%)
Oct 26, 2017 2075 2101 2052 2075 0 -6.77(-0.33%)
Oct 25, 2017 2108 2129 2059 2082 0 -14.58(-0.70%)
Oct 24, 2017 2098 2114 2080 2097 0 -19.91(-0.94%)
Oct 23, 2017 2117 2135 2100 2116 0 -3.22(-0.15%)
Oct 20, 2017 2128 2141 2103 2120 0 -3.16(-0.15%)
Oct 19, 2017 2116 2133 2090 2123 0 -1.79(-0.08%)
Oct 18, 2017 2125 2141 2106 2125 0 +6.35(+0.30%)
Oct 17, 2017 2112 2134 2097 2118 0 +6.46(+0.31%)
Oct 16, 2017 2113 2121 2096 2112 0 +5.07(+0.24%)
Oct 13, 2017 2113 2121 2091 2107 0 +7.53(+0.36%)
Oct 12, 2017 2093 2121 2076 2099 0 +5.91(+0.28%)
Oct 11, 2017 2090 2107 2071 2093 0 +7.41(+0.36%)
Oct 10, 2017 2103 2111 2071 2086 0 -8.12(-0.39%)
Oct 09, 2017 2091 2114 2078 2094 0 +4.16(+0.20%)
Oct 06, 2017 2080 2103 2070 2090 0 -7.52(-0.36%)
Oct 05, 2017 2102 2118 2080 2097 0 +1.01(+0.05%)
Oct 04, 2017 2093 2110 2082 2096 0 +1.83(+0.09%)
Oct 03, 2017 2086 2105 2072 2095 0 +10.90(+0.52%)
Oct 02, 2017 2086 2111 2066 2084 0 -2.67(-0.13%)
Sep 29, 2017 2078 2109 2055 2086 0 +10.40(+0.50%)
Sep 28, 2017 2059 2094 2045 2076 0 +6.95(+0.34%)
Sep 27, 2017 2049 2081 2037 2069 0 +24.46(+1.20%)
Sep 26, 2017 2054 2072 2032 2045 0 -0.31(-0.02%)
Sep 25, 2017 2085 2088 2033 2045 0 -56.95(-2.71%)
Sep 22, 2017 2099 2121 2081 2102 0 -0.32(-0.02%)
Sep 21, 2017 2114 2132 2086 2102 0 -14.05(-0.66%)
Sep 20, 2017 2139 2151 2097 2116 0 -17.52(-0.82%)
Sep 19, 2017 2128 2159 2113 2134 0 +12.41(+0.59%)
Sep 18, 2017 2102 2133 2078 2121 0 +47.93(+2.31%)
Sep 15, 2017 2068 2085 2056 2073 0 +7.65(+0.37%)
Sep 14, 2017 2061 2077 2047 2066 0 +3.74(+0.18%)
Sep 13, 2017 2053 2073 2039 2062 0 +4.94(+0.24%)
Sep 12, 2017 2067 2081 2042 2057 0 -0.96(-0.05%)
Sep 11, 2017 2043 2070 2024 2058 0 +53.92(+2.69%)
Sep 08, 2017 2017 2027 1995 2004 0 -13.81(-0.68%)
Sep 07, 2017 2020 2036 1996 2018 0 +10.95(+0.55%)
Sep 06, 2017 2012 2037 1991 2007 0 +14.50(+0.73%)
Sep 05, 2017 2007 2026 1968 1992 0 -14.41(-0.72%)
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.