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 (%)
Apr 29, 2011 1485 1501 1463 1490 0 +5.84(+0.39%)
Apr 28, 2011 1492 1504 1470 1485 0 -19.85(-1.32%)
Apr 27, 2011 1496 1516 1468 1504 0 +1.82(+0.12%)
Apr 26, 2011 1504 1527 1482 1503 0 -21.22(-1.39%)
Apr 25, 2011 1521 1543 1498 1524 0 +9.34(+0.62%)
Apr 21, 2011 1509 1528 1489 1515 0 +19.42(+1.30%)
Apr 20, 2011 1486 1508 1471 1495 0 +35.61(+2.44%)
Apr 19, 2011 1450 1474 1438 1459 0 +13.67(+0.95%)
Apr 18, 2011 1463 1471 1423 1446 0 -35.09(-2.37%)
Apr 15, 2011 1475 1495 1456 1481 0 +0.61(+0.04%)
Apr 14, 2011 1471 1496 1452 1480 0 -8.09(-0.54%)
Apr 13, 2011 1482 1507 1462 1488 0 +28.80(+1.97%)
Apr 12, 2011 1487 1495 1445 1460 0 -38.55(-2.57%)
Apr 11, 2011 1505 1527 1481 1498 0 +1.68(+0.11%)
Apr 08, 2011 1513 1523 1482 1496 0 -6.94(-0.46%)
Apr 07, 2011 1507 1526 1488 1503 0 -8.03(-0.53%)
Apr 06, 2011 1523 1545 1492 1511 0 +0.50(+0.03%)
Apr 05, 2011 1502 1530 1483 1511 0 -1.10(-0.07%)
Apr 04, 2011 1508 1528 1496 1512 0 +6.78(+0.45%)
Apr 01, 2011 1515 1533 1485 1505 0 -40.31(-2.61%)
Mar 31, 2011 1544 1566 1529 1546 0 +18.98(+1.24%)
Mar 30, 2011 1528 1537 1513 1527 0 +3.64(+0.24%)
Mar 29, 2011 1518 1535 1502 1523 0 +5.74(+0.38%)
Mar 28, 2011 1513 1535 1499 1517 0 +5.20(+0.34%)
Mar 25, 2011 1503 1529 1490 1512 0 +5.86(+0.39%)
Mar 24, 2011 1497 1520 1480 1506 0 +22.46(+1.51%)
Mar 23, 2011 1480 1496 1463 1484 0 -5.03(-0.34%)
Mar 22, 2011 1489 1510 1470 1489 0 -5.02(-0.34%)
Mar 21, 2011 1491 1502 1467 1494 0 +30.85(+2.11%)
Mar 18, 2011 1471 1482 1443 1463 0 +12.78(+0.88%)
Mar 17, 2011 1460 1480 1437 1450 0 +19.02(+1.33%)
Mar 16, 2011 1446 1473 1410 1431 0 -14.14(-0.98%)
Mar 15, 2011 1425 1458 1411 1445 0 -30.06(-2.04%)
Mar 14, 2011 1464 1498 1451 1475 0 -11.33(-0.76%)
Mar 11, 2011 1465 1497 1451 1487 0 +15.75(+1.07%)
Mar 10, 2011 1489 1498 1462 1471 0 -41.09(-2.72%)
Mar 09, 2011 1515 1526 1493 1512 0 -8.85(-0.58%)
Mar 08, 2011 1512 1537 1493 1521 0 +16.47(+1.09%)
Mar 07, 2011 1526 1537 1483 1504 0 -18.02(-1.18%)
Mar 04, 2011 1525 1542 1502 1522 0 -4.40(-0.29%)
Mar 03, 2011 1494 1538 1489 1527 0 +46.26(+3.12%)
Mar 02, 2011 1466 1500 1456 1480 0 +6.24(+0.42%)
Mar 01, 2011 1508 1515 1463 1474 0 -29.00(-1.93%)
Feb 28, 2011 1506 1526 1488 1503 0 +2.12(+0.14%)
Feb 25, 2011 1481 1508 1470 1501 0 +30.69(+2.09%)
Feb 24, 2011 1460 1488 1445 1470 0 +9.02(+0.62%)
Feb 23, 2011 1481 1492 1438 1461 0 -25.69(-1.73%)
Feb 22, 2011 1508 1529 1476 1487 0 -56.44(-3.66%)
Feb 21, 2011 1548 1567 1521 1544 0 +0.01(+0.00%)
Feb 18, 2011 1548 1567 1521 1544 0 +7.54(+0.49%)
Feb 17, 2011 1517 1557 1503 1536 0 +16.22(+1.07%)
Feb 16, 2011 1506 1533 1498 1520 0 +19.58(+1.31%)
Feb 15, 2011 1514 1523 1484 1500 0 -15.22(-1.00%)
Feb 14, 2011 1517 1536 1501 1515 0 -2.35(-0.15%)
Feb 11, 2011 1488 1538 1479 1518 0 +14.50(+0.96%)
Feb 10, 2011 1477 1513 1467 1503 0 +5.80(+0.39%)
Feb 09, 2011 1501 1520 1482 1497 0 -14.34(-0.95%)
Feb 08, 2011 1509 1525 1494 1512 0 -10.36(-0.68%)
Feb 07, 2011 1510 1542 1502 1522 0 +16.37(+1.09%)
Feb 04, 2011 1483 1515 1473 1506 0 +19.41(+1.31%)
Feb 03, 2011 1477 1497 1458 1486 0 +1.06(+0.07%)
Feb 02, 2011 1468 1506 1467 1485 0 +4.11(+0.28%)
Feb 01, 2011 1451 1495 1441 1481 0 +47.87(+3.34%)
Jan 31, 2011 1438 1454 1416 1433 0 -0.55(-0.04%)
Jan 28, 2011 1473 1486 1424 1434 0 -37.91(-2.58%)
Jan 27, 2011 1477 1496 1453 1472 0 -4.26(-0.29%)
Jan 26, 2011 1455 1491 1448 1476 0 +26.62(+1.84%)
Jan 25, 2011 1448 1465 1428 1449 0 -3.91(-0.27%)
Jan 24, 2011 1441 1467 1426 1453 0 +18.17(+1.27%)
Jan 21, 2011 1454 1470 1425 1435 0 -14.17(-0.98%)
Jan 20, 2011 1466 1478 1427 1449 0 -39.27(-2.64%)
Jan 19, 2011 1520 1530 1479 1489 0 -23.89(-1.58%)
Jan 18, 2011 1515 1528 1493 1513 0 +6.44(+0.43%)
Jan 14, 2011 1501 1516 1484 1506 0 +7.44(+0.50%)
Jan 13, 2011 1507 1524 1483 1499 0 -2.67(-0.18%)
Jan 12, 2011 1500 1518 1483 1501 0 +18.79(+1.27%)
Jan 11, 2011 1474 1499 1463 1483 0 +17.31(+1.18%)
Jan 10, 2011 1448 1475 1431 1465 0 +3.98(+0.27%)
Jan 07, 2011 1475 1486 1444 1461 0 -10.61(-0.72%)
Jan 06, 2011 1473 1489 1459 1472 0 -1.35(-0.09%)
Jan 05, 2011 1458 1486 1449 1473 0 +1.94(+0.13%)
Jan 04, 2011 1492 1499 1450 1471 0 -14.93(-1.00%)
Jan 03, 2011 1473 1504 1465 1486 0 +22.52(+1.54%)
Dec 31, 2010 1466 1478 1452 1464 0 -6.02(-0.41%)
Dec 30, 2010 1468 1488 1456 1470 0 +7.01(+0.48%)
Dec 29, 2010 1464 1475 1452 1463 0 -0.88(-0.06%)
Dec 28, 2010 1476 1483 1454 1464 0 -5.73(-0.39%)
Dec 27, 2010 1464 1481 1445 1469 0 -5.53(-0.37%)
Dec 23, 2010 1473 1485 1460 1475 0 -1.11(-0.08%)
Dec 22, 2010 1472 1488 1461 1476 0 +0.68(+0.05%)
Dec 21, 2010 1471 1489 1457 1475 0 +8.79(+0.60%)
Dec 20, 2010 1467 1485 1450 1466 0 -0.49(-0.03%)
Dec 17, 2010 1469 1481 1448 1467 0 -8.17(-0.55%)
Dec 16, 2010 1454 1481 1450 1475 0 +22.93(+1.58%)
Dec 15, 2010 1456 1478 1444 1452 0 -7.62(-0.52%)
Dec 14, 2010 1473 1482 1448 1460 0 -12.78(-0.87%)
Dec 10, 2010 1466 1483 1456 1473 0 +3.45(+0.23%)
Dec 09, 2010 1466 1480 1448 1469 0 -3.28(-0.22%)
Dec 08, 2010 1467 1487 1452 1472 0 +8.93(+0.61%)
Dec 07, 2010 1481 1491 1458 1463 0 -0.20(-0.01%)
Dec 06, 2010 1455 1476 1443 1464 0 +2.94(+0.20%)
Dec 03, 2010 1450 1472 1436 1461 0 +0.85(+0.06%)
Dec 02, 2010 1446 1472 1434 1460 0 +13.40(+0.93%)
Dec 01, 2010 1432 1458 1417 1446 0 +39.07(+2.78%)
Nov 30, 2010 1410 1428 1390 1407 0 -25.63(-1.79%)
Nov 29, 2010 1447 1456 1412 1433 0 -5.94(-0.41%)
Nov 26, 2010 1441 1455 1426 1439 0 -13.21(-0.91%)
Nov 24, 2010 1437 1452 1452 1452 0 +24.92(+1.75%)
Nov 23, 2010 1431 1442 1409 1427 0 -15.10(-1.05%)
Nov 22, 2010 1428 1452 1417 1442 0 +19.37(+1.36%)
Nov 19, 2010 1418 1431 1405 1423 0 +6.71(+0.47%)
Nov 18, 2010 1410 1432 1396 1416 0 +29.15(+2.10%)
Nov 17, 2010 1381 1402 1373 1387 0 +6.48(+0.47%)
Nov 16, 2010 1400 1408 1364 1381 0 -27.94(-1.98%)
Nov 15, 2010 1426 1435 1403 1409 0 -12.24(-0.86%)
Nov 12, 2010 1437 1451 1409 1421 0 -31.92(-2.20%)
Nov 11, 2010 1450 1463 1424 1453 0 -11.35(-0.78%)
Nov 10, 2010 1462 1480 1439 1464 0 -5.49(-0.37%)
Nov 09, 2010 1456 1508 1439 1470 0 +20.33(+1.40%)
Nov 08, 2010 1441 1463 1425 1449 0 -5.68(-0.39%)
Nov 05, 2010 1458 1470 1437 1455 0 -6.56(-0.45%)
Nov 04, 2010 1456 1478 1440 1462 0 +22.77(+1.58%)
Nov 03, 2010 1433 1446 1412 1439 0 +5.07(+0.35%)
Nov 02, 2010 1419 1443 1414 1434 0 +22.02(+1.56%)
Nov 01, 2010 1419 1434 1401 1412 0 -2.78(-0.20%)
Oct 29, 2010 1402 1426 1391 1414 0 +4.91(+0.35%)
Oct 28, 2010 1419 1434 1391 1410 0 +0.11(+0.01%)
Oct 27, 2010 1387 1422 1375 1409 0 -32.74(-2.27%)
Oct 25, 2010 1440 1459 1432 1442 0 +20.35(+1.43%)
Oct 22, 2010 1411 1433 1401 1422 0 +13.26(+0.94%)
Oct 21, 2010 1413 1425 1388 1409 0 -1.75(-0.12%)
Oct 20, 2010 1401 1423 1390 1410 0 +12.39(+0.89%)
Oct 19, 2010 1405 1423 1380 1398 0 -33.43(-2.34%)
Oct 18, 2010 1427 1439 1414 1431 0 -1.70(-0.12%)
Oct 15, 2010 1437 1451 1411 1433 0 +6.49(+0.45%)
Oct 14, 2010 1419 1441 1407 1427 0 +9.92(+0.70%)
Oct 13, 2010 1411 1432 1398 1417 0 +15.86(+1.13%)
Oct 12, 2010 1389 1411 1371 1401 0 +66.35(+4.97%)
Oct 11, 2010 1331 1350 1318 1334 0 +3.98(+0.30%)
Oct 08, 2010 1322 1340 1306 1330 0 +11.77(+0.89%)
Oct 07, 2010 1333 1344 1300 1319 0 -27.12(-2.02%)
Oct 06, 2010 1368 1379 1333 1346 0 -19.07(-1.40%)
Oct 05, 2010 1342 1371 1331 1365 0 +36.74(+2.77%)
Oct 04, 2010 1339 1349 1313 1328 0 -29.02(-2.14%)
Oct 01, 2010 1360 1371 1343 1357 0 +6.80(+0.50%)
Sep 30, 2010 1351 1374 1329 1350 0 -64.61(-4.57%)
Sep 29, 2010 1331 1435 1382 1415 0 +43.35(+3.16%)
Sep 28, 2010 1304 1379 1340 1372 0 +17.15(+1.27%)
Sep 27, 2010 1303 1371 1345 1354 0 -7.36(-0.54%)
Sep 24, 2010 1289 1369 1335 1362 0 +30.52(+2.29%)
Sep 23, 2010 1264 1352 1317 1331 0 -3.18(-0.24%)
Sep 22, 2010 1282 1355 1323 1334 0 -7.88(-0.59%)
Sep 21, 2010 1283 1361 1323 1342 0 +5.90(+0.44%)
Sep 20, 2010 1262 1341 1306 1336 0 +22.93(+1.75%)
Sep 17, 2010 1256 1329 1302 1314 0 -13.06(-0.98%)
Sep 15, 2010 1249 1333 1298 1327 0 +9.22(+0.70%)
Sep 14, 2010 1249 1331 1298 1317 0 +4.93(+0.38%)
Sep 13, 2010 1238 1322 1292 1312 0 +28.72(+2.24%)
Sep 10, 2010 1229 1300 1271 1284 0 -3.43(-0.27%)
Sep 09, 2010 1236 1304 1275 1287 0 +17.60(+1.39%)
Sep 08, 2010 1196 1279 1244 1270 0 +11.64(+0.93%)
Sep 07, 2010 1203 1275 1252 1258 0 -15.85(-1.24%)
Sep 03, 2010 1199 1279 1254 1274 0 +30.30(+2.44%)
Sep 02, 2010 1173 1250 1222 1243 0 +15.74(+1.28%)
Sep 01, 2010 1152 1236 1204 1228 0 +35.55(+2.98%)
Aug 31, 2010 1130 1206 1177 1192 0 -0.98(-0.08%)
Aug 30, 2010 1143 1217 1190 1193 0 -12.48(-1.04%)
Aug 27, 2010 1142 1220 1175 1206 0 +27.95(+2.37%)
Aug 26, 2010 1130 1202 1171 1178 0 -7.04(-0.59%)
Aug 25, 2010 1114 1189 1155 1185 0 -1.98(-0.17%)
Aug 24, 2010 1130 1203 1168 1187 0 -15.26(-1.27%)
Aug 23, 2010 1159 1229 1195 1202 0 -13.27(-1.09%)
Aug 20, 2010 1146 1224 1194 1215 0 +1.86(+0.15%)
Aug 19, 2010 1166 1234 1204 1213 0 -13.47(-1.10%)
Aug 18, 2010 1166 1242 1213 1227 0 +0.73(+0.06%)
Aug 17, 2010 1172 1245 1218 1226 0 +3.90(+0.32%)
Aug 16, 2010 1145 1229 1198 1222 0 +11.92(+0.98%)
Aug 13, 2010 1157 1230 1201 1210 0 -8.00(-0.66%)
Aug 12, 2010 1160 1230 1204 1218 0 -16.83(-1.36%)
Aug 11, 2010 1194 1260 1226 1235 0 -41.32(-3.24%)
Aug 10, 2010 1211 1292 1257 1276 0 -17.73(-1.37%)
Aug 09, 2010 1222 1299 1276 1294 0 +20.38(+1.60%)
Aug 06, 2010 1208 1284 1252 1274 0 -0.78(-0.06%)
Aug 05, 2010 1213 1291 1257 1275 0 -2.31(-0.18%)
Aug 04, 2010 1215 1292 1255 1277 0 +4.04(+0.32%)
Aug 03, 2010 1213 1291 1259 1273 0 -6.69(-0.52%)
Aug 02, 2010 1213 1290 1258 1280 0 +27.91(+2.23%)
Jul 30, 2010 1190 1264 1220 1252 0 -6.59(-0.52%)
Jul 29, 2010 1218 1287 1240 1258 0 -5.14(-0.41%)
Jul 28, 2010 1210 1288 1254 1263 0 -11.20(-0.88%)
Jul 27, 2010 1220 1293 1261 1275 0 +8.73(+0.69%)
Jul 26, 2010 1181 1271 1234 1266 0 +30.14(+2.44%)
Jul 23, 2010 1147 1243 1200 1236 0 +23.93(+1.97%)
Jul 22, 2010 1133 1219 1187 1212 0 +33.95(+2.88%)
Jul 21, 2010 1142 1207 1172 1178 0 -21.00(-1.75%)
Jul 20, 2010 1106 1202 1159 1199 0 +16.47(+1.39%)
Jul 19, 2010 1121 1194 1165 1182 0 +4.40(+0.37%)
Jul 16, 2010 1133 1210 1173 1178 0 -34.94(-2.88%)
Jul 15, 2010 1162 1228 1191 1213 0 -13.00(-1.06%)
Jul 14, 2010 1165 1239 1208 1226 0 -5.83(-0.47%)
Jul 13, 2010 1168 1239 1210 1232 0 +13.30(+1.09%)
Jul 12, 2010 1156 1237 1204 1218 0 -1.01(-0.08%)
Jul 09, 2010 1150 1225 1196 1219 0 +13.62(+1.13%)
Jul 08, 2010 1140 1218 1189 1206 0 +17.02(+1.43%)
Jul 07, 2010 1093 1192 1144 1189 0 +38.78(+3.37%)
Jul 06, 2010 1113 1186 1140 1150 0 +4.29(+0.37%)
Jul 02, 2010 1092 1169 1133 1146 0 +0.50(+0.04%)
Jul 01, 2010 1094 1165 1121 1145 0 -6.33(-0.55%)
Jun 30, 2010 1106 1183 1143 1152 0 -11.96(-1.03%)
Jun 29, 2010 1121 1189 1154 1163 0 -50.64(-4.17%)
Jun 25, 2010 1149 1224 1189 1214 0 +12.05(+1.00%)
Jun 24, 2010 1152 1227 1192 1202 0 -25.84(-2.10%)
Jun 23, 2010 1174 1244 1212 1228 0 -4.84(-0.39%)
Jun 22, 2010 1195 1268 1228 1233 0 -19.57(-1.56%)
Jun 21, 2010 1213 1287 1243 1252 0 +0.34(+0.03%)
Jun 18, 2010 1192 1272 1238 1252 0 -8.05(-0.64%)
Jun 17, 2010 1205 1276 1243 1260 0 -7.95(-0.63%)
Jun 16, 2010 1205 1279 1253 1268 0 -6.40(-0.50%)
Jun 15, 2010 1180 1279 1229 1274 0 +49.74(+4.06%)
Jun 14, 2010 1178 1257 1219 1225 0 -0.91(-0.07%)
Jun 11, 2010 1193 1231 1188 1226 0 +17.30(+1.43%)
Jun 10, 2010 1141 1214 1181 1208 0 +41.93(+3.60%)
Jun 09, 2010 1112 1197 1155 1166 0 +5.32(+0.46%)
Jun 08, 2010 1166 1180 1133 1161 0 -3.84(-0.33%)
Jun 07, 2010 1139 1207 1161 1165 0 -31.56(-2.64%)
Jun 04, 2010 1150 1238 1188 1196 0 -52.15(-4.18%)
Jun 03, 2010 1183 1258 1223 1249 0 +17.32(+1.41%)
Jun 02, 2010 1158 1234 1198 1231 0 +21.58(+1.78%)
Jun 01, 2010 1158 1241 1200 1210 0 -22.29(-1.81%)
May 28, 2010 1240 1253 1215 1232 0 -14.64(-1.17%)
May 27, 2010 1163 1251 1212 1247 0 +58.82(+4.95%)
May 26, 2010 1140 1220 1179 1188 0 -3.01(-0.25%)
May 25, 2010 1117 1197 1150 1191 0 -14.76(-1.22%)
May 24, 2010 1153 1234 1199 1206 0 -8.21(-0.68%)
May 21, 2010 1180 1233 1173 1214 0 +20.42(+1.71%)
May 20, 2010 1132 1230 1178 1193 0 -41.90(-3.39%)
May 19, 2010 1189 1255 1212 1235 0 -19.89(-1.58%)
May 18, 2010 1228 1292 1248 1255 0 -30.80(-2.40%)
May 17, 2010 1228 1301 1255 1286 0 -3.34(-0.26%)
May 14, 2010 1242 1313 1267 1289 0 -26.67(-2.03%)
May 13, 2010 1261 1343 1303 1316 0 -3.47(-0.26%)
May 12, 2010 1245 1328 1293 1319 0 +20.18(+1.55%)
May 11, 2010 1307 1321 1282 1299 0 -12.22(-0.93%)
May 10, 2010 1244 1320 1288 1311 0 +59.79(+4.78%)
May 07, 2010 1201 1285 1218 1252 0 -7.20(-0.57%)
May 06, 2010 1239 1316 1179 1259 0 -43.95(-3.37%)
May 05, 2010 1312 1331 1287 1303 0 -26.36(-1.98%)
May 04, 2010 1298 1361 1316 1329 0 -48.11(-3.49%)
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.