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 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%)
Sep 01, 2017 2011 2023 1986 2007 0 +4.68(+0.23%)
Aug 31, 2017 1987 2016 1979 2002 0 +18.95(+0.96%)
Aug 30, 2017 1956 1997 1946 1983 0 +40.83(+2.10%)
Aug 29, 2017 1934 1957 1922 1942 0 -6.66(-0.34%)
Aug 28, 2017 1954 1962 1933 1949 0 +6.68(+0.34%)
Aug 25, 2017 1947 1962 1925 1942 0 +9.11(+0.47%)
Aug 24, 2017 1939 1953 1918 1933 0 -0.01(-0.00%)
Aug 23, 2017 1932 1950 1916 1933 0 -8.23(-0.42%)
Aug 22, 2017 1927 1950 1916 1941 0 +29.71(+1.55%)
Aug 21, 2017 1914 1930 1891 1912 0 +8.37(+0.44%)
Aug 18, 2017 1906 1921 1886 1903 0 -10.26(-0.54%)
Aug 17, 2017 1944 1960 1906 1914 0 -31.79(-1.63%)
Aug 16, 2017 1942 1966 1924 1945 0 +6.72(+0.35%)
Aug 15, 2017 1939 1962 1909 1939 0 +1.98(+0.10%)
Aug 14, 2017 1941 1957 1913 1937 0 +23.96(+1.25%)
Aug 11, 2017 1897 1935 1878 1913 0 +28.34(+1.50%)
Aug 10, 2017 1910 1930 1872 1884 0 -42.83(-2.22%)
Aug 09, 2017 1943 1955 1909 1927 0 -24.78(-1.27%)
Aug 08, 2017 1923 1976 1906 1952 0 +35.20(+1.84%)
Aug 07, 2017 1905 1934 1882 1917 0 +14.03(+0.74%)
Aug 04, 2017 1909 1943 1877 1903 0 -73.31(-3.71%)
Aug 03, 2017 1988 2009 1956 1976 0 -0.37(-0.02%)
Aug 02, 2017 2004 2014 1945 1977 0 -25.24(-1.26%)
Aug 01, 2017 2017 2027 1985 2002 0 -3.93(-0.20%)
Jul 31, 2017 2013 2033 1991 2006 0 -5.14(-0.26%)
Jul 28, 2017 2003 2029 1982 2011 0 +9.43(+0.47%)
Jul 27, 2017 2028 2046 1966 2001 0 -19.54(-0.97%)
Jul 26, 2017 2036 2051 2007 2021 0 -1.99(-0.10%)
Jul 25, 2017 2044 2051 2008 2023 0 -40.70(-1.97%)
Jul 24, 2017 2044 2077 2026 2064 0 +20.44(+1.00%)
Jul 21, 2017 2045 2060 2024 2043 0 -7.81(-0.38%)
Jul 20, 2017 2056 2068 2020 2051 0 -16.34(-0.79%)
Jul 19, 2017 2065 2084 2052 2067 0 +4.00(+0.19%)
Jul 18, 2017 2047 2073 2033 2063 0 +12.35(+0.60%)
Jul 17, 2017 2069 2078 2039 2051 0 -17.58(-0.85%)
Jul 14, 2017 2059 2083 2043 2069 0 +23.51(+1.15%)
Jul 13, 2017 2055 2064 2028 2045 0 -13.86(-0.67%)
Jul 12, 2017 2037 2077 2021 2059 0 +40.13(+1.99%)
Jul 11, 2017 2004 2030 1986 2019 0 +11.34(+0.56%)
Jul 10, 2017 1993 2020 1977 2007 0 +13.52(+0.68%)
Jul 07, 2017 1981 2011 1963 1994 0 +18.66(+0.94%)
Jul 06, 2017 1994 2007 1961 1975 0 -37.91(-1.88%)
Jul 05, 2017 2012 2036 1991 2013 0 +0.53(+0.03%)
Jul 03, 2017 2027 2044 2002 2013 0 -10.62(-0.52%)
Jun 30, 2017 2030 2047 2008 2023 0 +10.98(+0.55%)
Jun 29, 2017 2059 2063 1991 2012 0 -55.84(-2.70%)
Jun 28, 2017 2053 2083 2029 2068 0 +15.07(+0.73%)
Jun 27, 2017 2051 2096 2023 2053 0 +1.88(+0.09%)
Jun 26, 2017 2063 2087 2031 2051 0 +1.47(+0.07%)
Jun 23, 2017 2044 2070 2033 2050 0 +6.50(+0.32%)
Jun 22, 2017 2025 2053 2006 2043 0 +7.55(+0.37%)
Jun 21, 2017 2032 2050 2020 2036 0 +21.36(+1.06%)
Jun 20, 2017 2032 2046 2008 2014 0 -27.02(-1.32%)
Jun 19, 2017 2028 2052 2017 2041 0 +27.42(+1.36%)
Jun 16, 2017 2001 2029 1990 2014 0 +12.51(+0.63%)
Jun 15, 2017 1981 2010 1967 2001 0 -3.40(-0.17%)
Jun 14, 2017 2027 2039 1981 2005 0 -18.04(-0.89%)
Jun 13, 2017 2013 2042 1987 2023 0 +32.41(+1.63%)
Jun 12, 2017 2012 2020 1951 1990 0 -44.97(-2.21%)
Jun 09, 2017 2079 2100 2005 2035 0 -49.28(-2.36%)
Jun 08, 2017 2067 2089 2050 2085 0 +23.33(+1.13%)
Jun 07, 2017 2065 2081 2043 2061 0 +9.40(+0.46%)
Jun 06, 2017 2038 2064 2026 2052 0 +17.68(+0.87%)
Jun 05, 2017 2036 2058 2017 2034 0 -0.91(-0.04%)
Jun 02, 2017 2024 2047 2013 2035 0 +13.94(+0.69%)
Jun 01, 2017 1997 2028 1986 2021 0 +33.73(+1.70%)
May 31, 2017 1995 2006 1964 1987 0 -12.73(-0.64%)
May 30, 2017 1994 2014 1984 2000 0 -2.67(-0.13%)
May 26, 2017 2005 2013 1985 2003 0 -6.16(-0.31%)
May 25, 2017 1998 2023 1986 2009 0 +24.77(+1.25%)
May 24, 2017 1970 1996 1958 1984 0 +20.53(+1.05%)
May 23, 2017 1979 1987 1947 1964 0 -5.81(-0.29%)
May 22, 2017 1946 1978 1936 1970 0 +30.90(+1.59%)
May 19, 2017 1936 1953 1921 1939 0 +19.92(+1.04%)
May 18, 2017 1910 1936 1889 1919 0 +5.21(+0.27%)
May 17, 2017 1951 1959 1905 1914 0 -61.19(-3.10%)
May 16, 2017 1970 1984 1950 1975 0 +16.81(+0.86%)
May 15, 2017 1947 1970 1939 1958 0 +21.56(+1.11%)
May 12, 2017 1927 1950 1913 1936 0 +8.29(+0.43%)
May 11, 2017 1930 1946 1907 1928 0 -8.28(-0.43%)
May 10, 2017 1920 1953 1912 1936 0 +23.60(+1.23%)
May 09, 2017 1921 1933 1896 1913 0 +10.47(+0.55%)
May 08, 2017 1908 1933 1882 1902 0 -15.52(-0.81%)
May 05, 2017 1887 1930 1871 1918 0 +62.30(+3.36%)
May 04, 2017 1840 1868 1824 1855 0 +21.26(+1.16%)
May 03, 2017 1826 1844 1815 1834 0 -3.73(-0.20%)
May 02, 2017 1841 1853 1819 1838 0 +9.11(+0.50%)
May 01, 2017 1819 1840 1806 1829 0 +13.11(+0.72%)
Apr 28, 2017 1826 1837 1797 1816 0 +0.59(+0.03%)
Apr 27, 2017 1825 1842 1800 1815 0 -4.04(-0.22%)
Apr 26, 2017 1840 1855 1799 1819 0 +8.15(+0.45%)
Apr 25, 2017 1801 1831 1785 1811 0 +31.45(+1.77%)
Apr 24, 2017 1782 1794 1759 1780 0 +11.14(+0.63%)
Apr 21, 2017 1781 1792 1755 1768 0 -33.37(-1.85%)
Apr 20, 2017 1786 1807 1780 1802 0 +22.25(+1.25%)
Apr 19, 2017 1777 1790 1766 1780 0 +2.07(+0.12%)
Apr 18, 2017 1774 1787 1762 1778 0 -5.90(-0.33%)
Apr 17, 2017 1770 1787 1762 1783 0 +27.52(+1.57%)
Apr 13, 2017 1768 1783 1750 1756 0 -19.14(-1.08%)
Apr 12, 2017 1793 1806 1764 1775 0 -11.06(-0.62%)
Apr 11, 2017 1786 1800 1762 1786 0 -5.44(-0.30%)
Apr 10, 2017 1787 1805 1777 1792 0 +11.90(+0.67%)
Apr 07, 2017 1771 1793 1763 1780 0 +9.74(+0.55%)
Apr 06, 2017 1756 1777 1746 1770 0 +18.42(+1.05%)
Apr 05, 2017 1772 1787 1744 1751 0 -16.66(-0.94%)
Apr 04, 2017 1765 1784 1752 1768 0 +1.83(+0.10%)
Apr 03, 2017 1782 1795 1752 1766 0 -15.47(-0.87%)
Mar 31, 2017 1775 1793 1761 1782 0 +2.43(+0.14%)
Mar 30, 2017 1765 1798 1759 1779 0 +13.04(+0.74%)
Mar 29, 2017 1759 1777 1748 1766 0 +8.68(+0.49%)
Mar 28, 2017 1743 1766 1730 1758 0 +9.07(+0.52%)
Mar 27, 2017 1732 1756 1708 1749 0 +3.81(+0.22%)
Mar 24, 2017 1747 1766 1733 1745 0 +5.11(+0.29%)
Mar 23, 2017 1732 1753 1723 1740 0 +10.27(+0.59%)
Mar 22, 2017 1722 1736 1705 1729 0 +8.06(+0.47%)
Mar 21, 2017 1778 1786 1716 1721 0 -45.92(-2.60%)
Mar 20, 2017 1770 1784 1757 1767 0 -3.95(-0.22%)
Mar 17, 2017 1767 1783 1754 1771 0 +6.25(+0.35%)
Mar 16, 2017 1764 1780 1747 1765 0 +11.54(+0.66%)
Mar 15, 2017 1735 1761 1717 1753 0 +22.75(+1.31%)
Mar 14, 2017 1731 1742 1715 1731 0 -9.39(-0.54%)
Mar 13, 2017 1726 1750 1714 1740 0 +18.97(+1.10%)
Mar 10, 2017 1726 1736 1707 1721 0 -1.01(-0.06%)
Mar 09, 2017 1722 1736 1709 1722 0 -6.33(-0.37%)
Mar 08, 2017 1729 1745 1710 1728 0 +7.26(+0.42%)
Mar 07, 2017 1717 1737 1705 1721 0 +1.37(+0.08%)
Mar 06, 2017 1725 1732 1705 1720 0 -3.51(-0.20%)
Mar 03, 2017 1720 1733 1705 1723 0 +0.65(+0.04%)
Mar 02, 2017 1738 1746 1716 1723 0 -22.49(-1.29%)
Mar 01, 2017 1741 1758 1723 1745 0 +12.57(+0.73%)
Feb 28, 2017 1758 1764 1726 1733 0 -29.13(-1.65%)
Feb 27, 2017 1744 1773 1733 1762 0 +18.97(+1.09%)
Feb 24, 2017 1700 1751 1686 1743 0 +53.68(+3.18%)
Feb 23, 2017 1708 1724 1677 1689 0 -2.32(-0.14%)
Feb 22, 2017 1690 1704 1677 1691 0 -2.32(-0.14%)
Feb 21, 2017 1687 1700 1674 1694 0 +12.29(+0.73%)
Feb 17, 2017 1681 1681 1681 1681 0 -1.14(-0.07%)
Feb 16, 2017 1677 1698 1660 1682 0 +4.16(+0.25%)
Feb 15, 2017 1666 1693 1657 1678 0 +21.81(+1.32%)
Feb 14, 2017 1655 1672 1637 1657 0 +6.34(+0.38%)
Feb 13, 2017 1650 1663 1629 1650 0 -6.31(-0.38%)
Feb 10, 2017 1654 1667 1643 1656 0 +3.46(+0.21%)
Feb 09, 2017 1642 1661 1634 1653 0 +12.82(+0.78%)
Feb 08, 2017 1638 1652 1622 1640 0 -15.05(-0.91%)
Feb 07, 2017 1656 1669 1641 1655 0 -2.88(-0.17%)
Feb 06, 2017 1667 1677 1646 1658 0 -18.23(-1.09%)
Feb 03, 2017 1667 1683 1660 1676 0 +11.01(+0.66%)
Feb 02, 2017 1670 1686 1644 1665 0 +4.69(+0.28%)
Feb 01, 2017 1671 1685 1645 1661 0 -4.58(-0.28%)
Jan 31, 2017 1657 1678 1640 1665 0 +7.21(+0.43%)
Jan 30, 2017 1661 1670 1640 1658 0 -16.31(-0.97%)
Jan 27, 2017 1674 1685 1656 1674 0 +2.63(+0.16%)
Jan 26, 2017 1675 1691 1650 1672 0 -7.85(-0.47%)
Jan 25, 2017 1680 1701 1654 1680 0 +51.79(+3.18%)
Jan 24, 2017 1600 1649 1590 1628 0 +30.63(+1.92%)
Jan 23, 2017 1579 1603 1565 1597 0 +11.38(+0.72%)
Jan 20, 2017 1578 1595 1565 1586 0 +10.88(+0.69%)
Jan 19, 2017 1570 1590 1559 1575 0 -5.14(-0.33%)
Jan 18, 2017 1566 1588 1558 1580 0 +11.49(+0.73%)
Jan 17, 2017 1583 1591 1558 1569 0 -14.81(-0.94%)
Jan 13, 2017 1583 1583 1583 1583 0 +5.69(+0.36%)
Jan 12, 2017 1580 1592 1553 1578 0 -6.60(-0.42%)
Jan 11, 2017 1581 1599 1560 1584 0 +1.70(+0.11%)
Jan 10, 2017 1582 1594 1571 1583 0 +4.27(+0.27%)
Jan 09, 2017 1574 1591 1565 1578 0 +2.79(+0.18%)
Jan 06, 2017 1574 1590 1558 1576 0 +1.61(+0.10%)
Jan 05, 2017 1571 1592 1553 1574 0 +4.66(+0.30%)
Jan 04, 2017 1553 1579 1548 1569 0 +21.35(+1.38%)
Jan 03, 2017 1554 1566 1534 1548 0 +11.55(+0.75%)
Dec 30, 2016 1536 1536 1536 1536 0 -4.17(-0.27%)
Dec 29, 2016 1540 1555 1525 1541 0 +4.23(+0.28%)
Dec 28, 2016 1563 1570 1532 1536 0 -23.28(-1.49%)
Dec 27, 2016 1547 1570 1534 1560 0 +16.12(+1.04%)
Dec 23, 2016 1543 1543 1543 1543 0 -0.86(-0.06%)
Dec 22, 2016 1556 1567 1538 1544 0 -12.82(-0.82%)
Dec 21, 2016 1561 1578 1547 1557 0 -6.74(-0.43%)
Dec 20, 2016 1557 1576 1545 1564 0 +12.50(+0.81%)
Dec 19, 2016 1535 1561 1520 1551 0 +15.62(+1.02%)
Dec 16, 2016 1548 1562 1526 1536 0 -12.19(-0.79%)
Dec 15, 2016 1531 1562 1524 1548 0 +23.21(+1.52%)
Dec 14, 2016 1536 1552 1506 1525 0 -19.67(-1.27%)
Dec 13, 2016 1530 1557 1522 1544 0 +17.23(+1.13%)
Dec 12, 2016 1536 1552 1513 1527 0 -13.38(-0.87%)
Dec 09, 2016 1547 1564 1523 1541 0 -2.63(-0.17%)
Dec 08, 2016 1526 1551 1517 1543 0 +15.41(+1.01%)
Dec 07, 2016 1506 1532 1496 1528 0 +21.84(+1.45%)
Dec 06, 2016 1497 1513 1485 1506 0 +4.11(+0.27%)
Dec 05, 2016 1481 1507 1477 1502 0 +25.09(+1.70%)
Dec 02, 2016 1464 1484 1454 1477 0 +10.75(+0.73%)
Dec 01, 2016 1487 1499 1455 1466 0 -26.99(-1.81%)
Nov 30, 2016 1495 1502 1476 1493 0 +3.86(+0.26%)
Nov 29, 2016 1493 1505 1474 1489 0 -4.16(-0.28%)
Nov 28, 2016 1502 1511 1483 1493 0 -14.62(-0.97%)
Nov 25, 2016 1506 1512 1489 1508 0 +2.27(+0.15%)
Nov 23, 2016 1506 1506 1506 1506 0 -2.61(-0.17%)
Nov 22, 2016 1505 1516 1489 1508 0 +5.06(+0.34%)
Nov 21, 2016 1503 1515 1492 1503 0 +2.98(+0.20%)
Nov 18, 2016 1499 1517 1481 1500 0 -0.37(-0.02%)
Nov 17, 2016 1495 1511 1481 1501 0 +12.66(+0.85%)
Nov 16, 2016 1495 1513 1473 1488 0 -15.92(-1.06%)
Nov 15, 2016 1476 1517 1461 1504 0 +31.57(+2.14%)
Nov 14, 2016 1472 1488 1447 1472 0 -8.94(-0.60%)
Nov 11, 2016 1462 1492 1445 1481 0 +13.38(+0.91%)
Nov 10, 2016 1481 1500 1453 1468 0 -6.50(-0.44%)
Nov 09, 2016 1443 1487 1431 1474 0 +0.47(+0.03%)
Nov 08, 2016 1464 1484 1455 1474 0 +13.64(+0.93%)
Nov 07, 2016 1445 1466 1437 1460 0 +39.39(+2.77%)
Nov 04, 2016 1418 1442 1404 1421 0 +3.32(+0.23%)
Nov 03, 2016 1426 1439 1411 1417 0 -8.98(-0.63%)
Nov 02, 2016 1439 1452 1419 1426 0 -17.92(-1.24%)
Nov 01, 2016 1449 1462 1429 1444 0 -1.08(-0.07%)
Oct 31, 2016 1439 1455 1428 1445 0 +5.44(+0.38%)
Oct 28, 2016 1453 1469 1431 1440 0 -24.02(-1.64%)
Oct 27, 2016 1474 1484 1455 1464 0 -10.71(-0.73%)
Oct 26, 2016 1454 1489 1449 1475 0 +51.06(+3.59%)
Oct 25, 2016 1421 1439 1408 1424 0 -3.55(-0.25%)
Oct 24, 2016 1421 1434 1414 1427 0 +20.66(+1.47%)
Oct 21, 2016 1408 1417 1398 1407 0 -2.96(-0.21%)
Oct 20, 2016 1405 1418 1399 1410 0 +1.57(+0.11%)
Oct 19, 2016 1407 1417 1395 1408 0 +0.62(+0.04%)
Oct 18, 2016 1410 1416 1395 1407 0 +9.82(+0.70%)
Oct 17, 2016 1395 1407 1392 1398 0 -0.82(-0.06%)
Oct 14, 2016 1412 1423 1394 1398 0 -8.42(-0.60%)
Oct 13, 2016 1413 1425 1389 1407 0 -18.08(-1.27%)
Oct 12, 2016 1427 1438 1417 1425 0 -5.89(-0.41%)
Oct 11, 2016 1459 1461 1413 1431 0 -40.87(-2.78%)
Oct 10, 2016 1467 1484 1462 1472 0 +9.27(+0.63%)
Oct 07, 2016 1465 1470 1447 1462 0 -9.57(-0.65%)
Oct 06, 2016 1478 1486 1459 1472 0 -7.56(-0.51%)
Oct 05, 2016 1478 1491 1466 1479 0 +7.78(+0.53%)
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.