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 (%)
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%)
May 01, 2013 1040 1051 1018 1026 0 -14.84(-1.43%)
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%)
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.