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 30, 2019 2772 2814 2749 2793 0 +23.32(+0.84%)
Sep 27, 2019 2834 2849 2750 2770 0 -56.36(-1.99%)
Sep 26, 2019 2833 2851 2798 2826 0 -11.34(-0.40%)
Sep 25, 2019 2831 2873 2780 2838 0 -13.91(-0.49%)
Sep 24, 2019 2889 2915 2832 2852 0 -20.61(-0.72%)
Sep 23, 2019 2847 2900 2832 2872 0 +9.81(+0.34%)
Sep 20, 2019 2892 2913 2847 2862 0 -31.72(-1.10%)
Sep 19, 2019 2903 2935 2869 2894 0 +0.95(+0.03%)
Sep 18, 2019 2886 2920 2851 2893 0 -7.52(-0.26%)
Sep 17, 2019 2862 2912 2830 2901 0 +34.21(+1.19%)
Sep 16, 2019 2859 2887 2823 2866 0 -9.97(-0.35%)
Sep 13, 2019 2865 2911 2838 2876 0 +9.63(+0.34%)
Sep 12, 2019 2858 2909 2813 2867 0 -23.90(-0.83%)
Sep 11, 2019 2845 2916 2825 2891 0 +58.85(+2.08%)
Sep 10, 2019 2915 2936 2793 2832 0 -111.59(-3.79%)
Sep 09, 2019 3006 3032 2921 2943 0 -55.56(-1.85%)
Sep 06, 2019 3007 3046 2984 2999 0 -2.32(-0.08%)
Sep 05, 2019 2967 3026 2952 3001 0 +60.34(+2.05%)
Sep 04, 2019 2936 2969 2908 2941 0 +46.13(+1.59%)
Sep 03, 2019 2913 2929 2868 2895 0 -52.01(-1.76%)
Aug 30, 2019 2975 2985 2925 2947 0 -0.73(-0.02%)
Aug 29, 2019 2944 2967 2917 2948 0 +45.37(+1.56%)
Aug 28, 2019 2864 2915 2839 2902 0 +19.79(+0.69%)
Aug 27, 2019 2914 2927 2863 2882 0 -25.87(-0.89%)
Aug 26, 2019 2922 2940 2883 2908 0 +17.54(+0.61%)
Aug 23, 2019 2939 2974 2876 2891 0 -64.47(-2.18%)
Aug 22, 2019 2976 2988 2923 2955 0 -17.99(-0.61%)
Aug 21, 2019 2959 2990 2941 2973 0 +50.36(+1.72%)
Aug 20, 2019 2939 2953 2910 2923 0 -19.63(-0.67%)
Aug 19, 2019 2952 2976 2926 2942 0 +34.40(+1.18%)
Aug 16, 2019 2882 2928 2875 2908 0 +54.01(+1.89%)
Aug 15, 2019 2865 2887 2828 2854 0 -4.48(-0.16%)
Aug 14, 2019 2871 2902 2822 2859 0 -82.27(-2.80%)
Aug 13, 2019 2870 2960 2863 2941 0 +58.55(+2.03%)
Aug 12, 2019 2904 2926 2872 2882 0 -46.18(-1.58%)
Aug 09, 2019 2952 2965 2907 2928 0 -31.04(-1.05%)
Aug 08, 2019 2936 2983 2908 2960 0 +56.58(+1.95%)
Aug 07, 2019 2853 2917 2827 2903 0 +24.54(+0.85%)
Aug 06, 2019 2853 2894 2827 2878 0 +56.23(+1.99%)
Aug 05, 2019 2820 2857 2766 2822 0 -70.53(-2.44%)
Aug 02, 2019 2933 2952 2805 2893 0 -41.94(-1.43%)
Aug 01, 2019 2984 3033 2909 2935 0 -39.80(-1.34%)
Jul 31, 2019 2988 3042 2931 2974 0 -10.99(-0.37%)
Jul 30, 2019 2910 2991 2893 2985 0 +117.98(+4.11%)
Jul 29, 2019 2883 2899 2839 2867 0 -2.35(-0.08%)
Jul 26, 2019 2859 2891 2849 2870 0 +20.97(+0.74%)
Jul 25, 2019 2874 2887 2835 2849 0 -35.42(-1.23%)
Jul 24, 2019 2846 2892 2827 2884 0 +41.46(+1.46%)
Jul 23, 2019 2841 2871 2813 2843 0 +31.49(+1.12%)
Jul 22, 2019 2796 2835 2775 2811 0 +5.98(+0.21%)
Jul 19, 2019 2809 2837 2786 2805 0 +1.77(+0.06%)
Jul 18, 2019 2836 2864 2758 2804 0 -45.21(-1.59%)
Jul 17, 2019 2856 2880 2832 2849 0 -0.54(-0.02%)
Jul 16, 2019 2851 2874 2820 2849 0 -4.15(-0.15%)
Jul 15, 2019 2871 2886 2836 2853 0 -0.81(-0.03%)
Jul 12, 2019 2823 2869 2808 2854 0 +39.55(+1.41%)
Jul 11, 2019 2865 2886 2764 2815 0 -50.95(-1.78%)
Jul 10, 2019 2863 2878 2840 2866 0 +6.94(+0.24%)
Jul 09, 2019 2816 2865 2806 2859 0 +20.53(+0.72%)
Jul 08, 2019 2859 2869 2818 2838 0 -35.79(-1.25%)
Jul 05, 2019 2859 2886 2829 2874 0 -0.46(-0.02%)
Jul 03, 2019 2851 2887 2838 2874 0 +27.04(+0.95%)
Jul 02, 2019 2833 2869 2808 2847 0 +4.39(+0.15%)
Jul 01, 2019 2882 2908 2824 2843 0 +20.98(+0.74%)
Jun 28, 2019 2815 2848 2790 2822 0 +24.88(+0.89%)
Jun 27, 2019 2773 2817 2762 2797 0 +45.70(+1.66%)
Jun 26, 2019 2743 2773 2718 2751 0 +32.37(+1.19%)
Jun 25, 2019 2768 2778 2710 2719 0 -60.27(-2.17%)
Jun 24, 2019 2775 2806 2756 2779 0 +11.69(+0.42%)
Jun 21, 2019 2771 2790 2744 2768 0 -23.47(-0.84%)
Jun 20, 2019 2807 2817 2769 2791 0 +31.90(+1.16%)
Jun 19, 2019 2769 2787 2735 2759 0 +2.81(+0.10%)
Jun 18, 2019 2705 2774 2698 2756 0 +78.78(+2.94%)
Jun 17, 2019 2665 2695 2652 2678 0 +5.78(+0.22%)
Jun 14, 2019 2692 2702 2659 2672 0 -34.67(-1.28%)
Jun 13, 2019 2714 2724 2681 2707 0 +3.17(+0.12%)
Jun 12, 2019 2689 2720 2673 2703 0 +9.03(+0.34%)
Jun 11, 2019 2732 2749 2679 2694 0 -6.34(-0.23%)
Jun 10, 2019 2669 2722 2658 2701 0 +45.69(+1.72%)
Jun 07, 2019 2623 2671 2608 2655 0 +54.19(+2.08%)
Jun 06, 2019 2586 2614 2564 2601 0 +7.36(+0.28%)
Jun 05, 2019 2584 2611 2566 2593 0 +31.19(+1.22%)
Jun 04, 2019 2526 2570 2504 2562 0 +67.49(+2.71%)
Jun 03, 2019 2545 2560 2479 2495 0 -50.18(-1.97%)
May 31, 2019 2516 2566 2510 2545 0 +0.30(+0.01%)
May 30, 2019 2533 2559 2517 2545 0 +15.58(+0.62%)
May 29, 2019 2548 2574 2504 2529 0 -42.43(-1.65%)
May 28, 2019 2577 2605 2552 2571 0 -6.89(-0.27%)
May 24, 2019 2575 2601 2556 2578 0 +12.36(+0.48%)
May 23, 2019 2577 2596 2537 2566 0 -67.00(-2.54%)
May 22, 2019 2616 2670 2608 2633 0 -4.61(-0.17%)
May 21, 2019 2615 2653 2590 2638 0 +21.72(+0.83%)
May 20, 2019 2633 2653 2597 2616 0 -60.19(-2.25%)
May 17, 2019 2713 2744 2666 2676 0 -54.57(-2.00%)
May 16, 2019 2711 2764 2685 2731 0 +50.34(+1.88%)
May 15, 2019 2650 2700 2642 2680 0 +20.66(+0.78%)
May 14, 2019 2636 2683 2617 2660 0 +51.26(+1.97%)
May 13, 2019 2659 2673 2592 2608 0 -125.32(-4.58%)
May 10, 2019 2722 2756 2685 2734 0 -4.18(-0.15%)
May 09, 2019 2734 2768 2689 2738 0 -34.16(-1.23%)
May 08, 2019 2765 2799 2742 2772 0 +0.12(+0.00%)
May 07, 2019 2788 2814 2734 2772 0 -49.62(-1.76%)
May 06, 2019 2745 2830 2728 2822 0 +3.70(+0.13%)
May 03, 2019 2827 2883 2785 2818 0 +51.64(+1.87%)
May 02, 2019 2770 2808 2733 2766 0 +0.03(+0.00%)
May 01, 2019 2823 2847 2754 2766 0 -32.92(-1.18%)
Apr 30, 2019 2857 2878 2777 2799 0 -91.54(-3.17%)
Apr 29, 2019 2898 2933 2858 2891 0 -23.38(-0.80%)
Apr 26, 2019 2900 2938 2872 2914 0 +7.52(+0.26%)
Apr 25, 2019 2947 2955 2867 2906 0 -45.39(-1.54%)
Apr 24, 2019 2950 2990 2926 2952 0 +1.66(+0.06%)
Apr 23, 2019 2930 2970 2907 2950 0 +23.72(+0.81%)
Apr 22, 2019 2905 2942 2886 2927 0 +13.90(+0.48%)
Apr 18, 2019 2904 2925 2876 2913 0 +9.10(+0.31%)
Apr 17, 2019 2922 2937 2879 2904 0 -0.92(-0.03%)
Apr 16, 2019 2891 2918 2879 2904 0 +25.41(+0.88%)
Apr 15, 2019 2883 2902 2859 2879 0 +22.04(+0.77%)
Apr 12, 2019 2830 2866 2815 2857 0 +42.13(+1.50%)
Apr 11, 2019 2806 2827 2789 2815 0 +2.48(+0.09%)
Apr 10, 2019 2774 2826 2769 2812 0 +49.54(+1.79%)
Apr 09, 2019 2778 2795 2755 2763 0 -16.97(-0.61%)
Apr 08, 2019 2753 2789 2726 2780 0 +21.85(+0.79%)
Apr 05, 2019 2740 2777 2731 2758 0 +25.85(+0.95%)
Apr 04, 2019 2751 2767 2707 2732 0 -16.30(-0.59%)
Apr 03, 2019 2743 2778 2728 2748 0 +33.60(+1.24%)
Apr 02, 2019 2706 2727 2682 2715 0 +10.55(+0.39%)
Apr 01, 2019 2696 2726 2671 2704 0 +36.92(+1.38%)
Mar 29, 2019 2660 2690 2630 2667 0 +37.70(+1.43%)
Mar 28, 2019 2618 2646 2599 2630 0 +22.54(+0.86%)
Mar 27, 2019 2629 2644 2580 2607 0 -15.77(-0.60%)
Mar 26, 2019 2619 2638 2596 2623 0 +25.61(+0.99%)
Mar 25, 2019 2599 2622 2568 2597 0 -9.40(-0.36%)
Mar 22, 2019 2688 2697 2601 2607 0 -95.70(-3.54%)
Mar 21, 2019 2659 2718 2653 2702 0 +42.70(+1.61%)
Mar 20, 2019 2659 2686 2630 2660 0 -9.30(-0.35%)
Mar 19, 2019 2676 2694 2657 2669 0 +0.87(+0.03%)
Mar 18, 2019 2641 2686 2619 2668 0 +13.55(+0.51%)
Mar 15, 2019 2648 2695 2632 2655 0 +14.74(+0.56%)
Mar 14, 2019 2631 2654 2615 2640 0 +12.07(+0.46%)
Mar 13, 2019 2622 2646 2609 2628 0 +14.30(+0.55%)
Mar 12, 2019 2606 2627 2585 2613 0 +11.54(+0.44%)
Mar 11, 2019 2558 2616 2550 2602 0 +53.57(+2.10%)
Mar 08, 2019 2530 2560 2514 2548 0 -11.02(-0.43%)
Mar 07, 2019 2576 2590 2538 2559 0 -24.71(-0.96%)
Mar 06, 2019 2605 2617 2572 2584 0 -6.69(-0.26%)
Mar 05, 2019 2590 2612 2568 2591 0 -2.80(-0.11%)
Mar 04, 2019 2619 2627 2552 2594 0 -15.15(-0.58%)
Mar 01, 2019 2606 2627 2581 2609 0 +24.49(+0.95%)
Feb 28, 2019 2590 2609 2570 2584 0 -10.67(-0.41%)
Feb 27, 2019 2574 2605 2550 2595 0 +12.45(+0.48%)
Feb 26, 2019 2594 2609 2560 2582 0 -21.40(-0.82%)
Feb 25, 2019 2615 2637 2591 2604 0 +10.79(+0.42%)
Feb 22, 2019 2527 2601 2515 2593 0 +104.07(+4.18%)
Feb 21, 2019 2492 2513 2467 2489 0 -7.63(-0.31%)
Feb 20, 2019 2489 2514 2477 2497 0 +12.00(+0.48%)
Feb 19, 2019 2484 2514 2466 2485 0 -2.63(-0.11%)
Feb 15, 2019 2484 2500 2448 2487 0 +15.25(+0.62%)
Feb 14, 2019 2416 2507 2403 2472 0 +69.49(+2.89%)
Feb 13, 2019 2413 2426 2385 2402 0 -0.83(-0.03%)
Feb 12, 2019 2382 2414 2353 2403 0 +41.54(+1.76%)
Feb 11, 2019 2360 2381 2335 2362 0 +1.25(+0.05%)
Feb 08, 2019 2340 2376 2330 2361 0 -2.45(-0.10%)
Feb 07, 2019 2368 2395 2336 2363 0 -24.14(-1.01%)
Feb 06, 2019 2374 2408 2363 2387 0 +15.88(+0.67%)
Feb 05, 2019 2356 2382 2343 2371 0 +20.35(+0.87%)
Feb 04, 2019 2329 2361 2317 2351 0 +25.56(+1.10%)
Feb 01, 2019 2329 2351 2302 2325 0 -3.68(-0.16%)
Jan 31, 2019 2320 2356 2292 2329 0 +13.72(+0.59%)
Jan 30, 2019 2312 2339 2271 2315 0 +30.33(+1.33%)
Jan 29, 2019 2286 2313 2264 2285 0 -10.20(-0.44%)
Jan 28, 2019 2281 2319 2267 2295 0 -11.23(-0.49%)
Jan 25, 2019 2296 2325 2288 2306 0 +31.14(+1.37%)
Jan 24, 2019 2256 2292 2244 2275 0 +20.66(+0.92%)
Jan 23, 2019 2254 2286 2231 2255 0 +30.45(+1.37%)
Jan 22, 2019 2256 2269 2206 2224 0 -44.57(-1.96%)
Jan 18, 2019 2255 2289 2243 2269 0 +29.58(+1.32%)
Jan 17, 2019 2194 2256 2188 2239 0 +35.54(+1.61%)
Jan 16, 2019 2191 2224 2173 2204 0 -5.15(-0.23%)
Jan 15, 2019 2185 2220 2179 2209 0 +24.75(+1.13%)
Jan 14, 2019 2189 2212 2157 2184 0 -29.88(-1.35%)
Jan 11, 2019 2182 2224 2168 2214 0 +23.67(+1.08%)
Jan 10, 2019 2152 2201 2146 2190 0 +15.85(+0.73%)
Jan 09, 2019 2166 2204 2141 2174 0 +28.14(+1.31%)
Jan 08, 2019 2135 2162 2098 2146 0 +30.60(+1.45%)
Jan 07, 2019 2094 2133 2077 2116 0 +26.64(+1.28%)
Jan 04, 2019 2046 2110 2038 2089 0 +81.82(+4.08%)
Jan 03, 2019 2068 2077 1997 2007 0 -113.03(-5.33%)
Jan 02, 2019 2108 2146 2082 2120 0 -27.24(-1.27%)
Dec 31, 2018 2137 2164 2114 2147 0 +21.28(+1.00%)
Dec 28, 2018 2139 2165 2103 2126 0 +12.66(+0.60%)
Dec 27, 2018 2057 2118 2037 2113 0 +25.01(+1.20%)
Dec 26, 2018 2010 2093 1993 2088 0 +95.65(+4.80%)
Dec 24, 2018 2012 2043 1976 1993 0 -44.38(-2.18%)
Dec 21, 2018 2102 2115 2028 2037 0 -51.04(-2.44%)
Dec 20, 2018 2141 2164 2052 2088 0 -60.18(-2.80%)
Dec 19, 2018 2198 2232 2138 2148 0 -41.64(-1.90%)
Dec 18, 2018 2189 2232 2172 2190 0 +23.74(+1.10%)
Dec 17, 2018 2228 2253 2147 2166 0 -71.30(-3.19%)
Dec 14, 2018 2239 2270 2219 2238 0 -23.78(-1.05%)
Dec 13, 2018 2293 2303 2245 2261 0 -22.33(-0.98%)
Dec 12, 2018 2285 2315 2262 2284 0 +35.63(+1.58%)
Dec 11, 2018 2270 2284 2233 2248 0 +19.75(+0.89%)
Dec 10, 2018 2217 2247 2188 2228 0 +9.65(+0.43%)
Dec 07, 2018 2273 2313 2201 2219 0 -60.68(-2.66%)
Dec 06, 2018 2237 2290 2204 2279 0 +16.99(+0.75%)
Dec 04, 2018 2340 2356 2254 2262 0 -93.88(-3.98%)
Dec 03, 2018 2370 2382 2320 2356 0 +39.61(+1.71%)
Nov 30, 2018 2295 2326 2275 2317 0 +9.46(+0.41%)
Nov 29, 2018 2318 2338 2289 2307 0 -8.42(-0.36%)
Nov 28, 2018 2256 2327 2240 2316 0 +73.47(+3.28%)
Nov 27, 2018 2232 2261 2213 2242 0 -5.69(-0.25%)
Nov 26, 2018 2229 2260 2218 2248 0 +49.28(+2.24%)
Nov 23, 2018 2173 2223 2171 2199 0 +1.45(+0.07%)
Nov 21, 2018 2197 2197 2197 2197 0 +21.98(+1.01%)
Nov 20, 2018 2170 2211 2132 2175 0 -42.08(-1.90%)
Nov 19, 2018 2302 2304 2204 2217 0 -96.21(-4.16%)
Nov 16, 2018 2282 2334 2267 2313 0 +10.18(+0.44%)
Nov 15, 2018 2246 2315 2233 2303 0 +49.09(+2.18%)
Nov 14, 2018 2281 2300 2238 2254 0 -20.10(-0.88%)
Nov 13, 2018 2278 2317 2250 2274 0 +2.32(+0.10%)
Nov 12, 2018 2331 2341 2253 2272 0 -76.22(-3.25%)
Nov 09, 2018 2346 2376 2309 2348 0 -25.61(-1.08%)
Nov 08, 2018 2344 2395 2321 2374 0 +33.28(+1.42%)
Nov 07, 2018 2333 2367 2288 2340 0 +31.58(+1.37%)
Nov 06, 2018 2304 2345 2246 2309 0 +45.93(+2.03%)
Nov 05, 2018 2274 2290 2233 2263 0 -26.60(-1.16%)
Nov 02, 2018 2290 2334 2243 2290 0 -79.06(-3.34%)
Nov 01, 2018 2337 2382 2308 2369 0 +53.27(+2.30%)
Oct 31, 2018 2285 2364 2258 2315 0 +68.86(+3.07%)
Oct 30, 2018 2170 2252 2150 2246 0 +80.86(+3.73%)
Oct 29, 2018 2242 2278 2136 2166 0 -33.82(-1.54%)
Oct 26, 2018 2190 2236 2158 2199 0 +19.03(+0.87%)
Oct 24, 2018 2277 2296 2177 2180 0 -93.77(-4.12%)
Oct 23, 2018 2253 2292 2216 2274 0 -63.78(-2.73%)
Oct 22, 2018 2324 2357 2297 2338 0 +38.04(+1.65%)
Oct 19, 2018 2341 2358 2287 2300 0 -28.82(-1.24%)
Oct 18, 2018 2353 2374 2312 2329 0 -41.03(-1.73%)
Oct 17, 2018 2376 2394 2334 2370 0 -16.25(-0.68%)
Oct 16, 2018 2343 2399 2319 2386 0 +71.97(+3.11%)
Oct 15, 2018 2293 2332 2264 2314 0 +9.47(+0.41%)
Oct 12, 2018 2303 2333 2258 2305 0 +56.27(+2.50%)
Oct 11, 2018 2242 2302 2219 2248 0 -13.71(-0.61%)
Oct 10, 2018 2341 2358 2255 2262 0 -105.98(-4.48%)
Oct 09, 2018 2375 2403 2347 2368 0 -12.55(-0.53%)
Oct 08, 2018 2396 2424 2345 2381 0 -37.39(-1.55%)
Oct 05, 2018 2457 2476 2394 2418 0 -42.32(-1.72%)
Oct 04, 2018 2496 2503 2430 2460 0 -47.24(-1.88%)
Oct 03, 2018 2497 2529 2478 2508 0 +26.46(+1.07%)
Oct 02, 2018 2503 2526 2468 2481 0 -30.97(-1.23%)
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.