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, 2016 1278 1284 1254 1266 0 -3.85(-0.30%)
Apr 28, 2016 1285 1297 1259 1270 0 -23.74(-1.83%)
Apr 27, 2016 1295 1305 1280 1294 0 -2.49(-0.19%)
Apr 26, 2016 1291 1302 1276 1296 0 +7.74(+0.60%)
Apr 25, 2016 1298 1307 1277 1289 0 -12.20(-0.94%)
Apr 22, 2016 1292 1312 1281 1301 0 +8.97(+0.69%)
Apr 21, 2016 1304 1312 1284 1292 0 -21.44(-1.63%)
Apr 20, 2016 1319 1326 1306 1313 0 +10.61(+0.81%)
Apr 19, 2016 1307 1318 1286 1303 0 +0.83(+0.06%)
Apr 18, 2016 1288 1311 1279 1302 0 +15.72(+1.22%)
Apr 15, 2016 1283 1298 1272 1286 0 -0.50(-0.04%)
Apr 14, 2016 1294 1311 1273 1287 0 -6.44(-0.50%)
Apr 13, 2016 1273 1298 1268 1293 0 +29.30(+2.32%)
Apr 12, 2016 1260 1273 1243 1264 0 +1.30(+0.10%)
Apr 11, 2016 1261 1285 1249 1263 0 +5.52(+0.44%)
Apr 08, 2016 1263 1276 1244 1257 0 +11.88(+0.95%)
Apr 07, 2016 1248 1262 1233 1245 0 -10.67(-0.85%)
Apr 06, 2016 1240 1259 1228 1256 0 +16.23(+1.31%)
Apr 05, 2016 1246 1256 1230 1240 0 -19.64(-1.56%)
Apr 04, 2016 1275 1279 1250 1259 0 -15.87(-1.24%)
Apr 01, 2016 1263 1280 1252 1275 0 -2.20(-0.17%)
Mar 31, 2016 1276 1293 1265 1277 0 +1.14(+0.09%)
Mar 30, 2016 1278 1296 1266 1276 0 +8.55(+0.67%)
Mar 29, 2016 1238 1274 1232 1268 0 +20.61(+1.65%)
Mar 28, 2016 1252 1262 1238 1247 0 +0.25(+0.02%)
Mar 24, 2016 1247 1247 1247 1247 0 +1.84(+0.15%)
Mar 23, 2016 1260 1267 1239 1245 0 -15.75(-1.25%)
Mar 22, 2016 1247 1270 1242 1261 0 +1.79(+0.14%)
Mar 21, 2016 1259 1270 1246 1259 0 -1.95(-0.15%)
Mar 18, 2016 1258 1275 1244 1261 0 +3.73(+0.30%)
Mar 17, 2016 1232 1267 1224 1257 0 +21.37(+1.73%)
Mar 16, 2016 1218 1245 1207 1236 0 +19.30(+1.59%)
Mar 15, 2016 1224 1237 1204 1216 0 -15.93(-1.29%)
Mar 14, 2016 1240 1253 1224 1232 0 -9.04(-0.73%)
Mar 11, 2016 1224 1246 1217 1241 0 +30.59(+2.53%)
Mar 10, 2016 1231 1241 1196 1211 0 -11.25(-0.92%)
Mar 09, 2016 1215 1231 1201 1222 0 +13.12(+1.09%)
Mar 08, 2016 1236 1244 1202 1209 0 -32.53(-2.62%)
Mar 07, 2016 1215 1248 1207 1241 0 +18.75(+1.53%)
Mar 04, 2016 1218 1235 1204 1223 0 +5.97(+0.49%)
Mar 03, 2016 1218 1233 1202 1217 0 +0.45(+0.04%)
Mar 02, 2016 1204 1224 1192 1216 0 +8.21(+0.68%)
Mar 01, 2016 1185 1215 1176 1208 0 +34.79(+2.97%)
Feb 29, 2016 1156 1191 1146 1173 0 +17.69(+1.53%)
Feb 26, 2016 1154 1168 1139 1156 0 -17.25(-1.47%)
Feb 25, 2016 1194 1213 1152 1173 0 -26.75(-2.23%)
Feb 24, 2016 1173 1207 1162 1200 0 +20.75(+1.76%)
Feb 23, 2016 1184 1198 1164 1179 0 -3.13(-0.26%)
Feb 22, 2016 1179 1196 1169 1182 0 +14.54(+1.25%)
Feb 19, 2016 1164 1176 1144 1167 0 -4.94(-0.42%)
Feb 18, 2016 1165 1186 1154 1172 0 +12.61(+1.09%)
Feb 17, 2016 1133 1169 1126 1160 0 +29.80(+2.64%)
Feb 16, 2016 1099 1137 1090 1130 0 +45.53(+4.20%)
Feb 12, 2016 1084 1084 1084 1084 0 +16.39(+1.53%)
Feb 11, 2016 1060 1084 1045 1068 0 -1.95(-0.18%)
Feb 10, 2016 1070 1080 1065 1070 0 +9.64(+0.91%)
Feb 09, 2016 1060 1082 1042 1060 0 -14.63(-1.36%)
Feb 08, 2016 1103 1107 1057 1075 0 -45.10(-4.03%)
Feb 05, 2016 1153 1160 1111 1120 0 -34.47(-2.99%)
Feb 04, 2016 1134 1167 1128 1155 0 +12.97(+1.14%)
Feb 03, 2016 1151 1160 1106 1142 0 +2.68(+0.24%)
Feb 02, 2016 1151 1166 1129 1139 0 -36.71(-3.12%)
Feb 01, 2016 1167 1184 1150 1176 0 +7.21(+0.62%)
Jan 29, 2016 1131 1175 1122 1168 0 +42.91(+3.81%)
Jan 28, 2016 1151 1162 1117 1126 0 -2.46(-0.22%)
Jan 27, 2016 1133 1154 1119 1128 0 -10.72(-0.94%)
Jan 26, 2016 1117 1143 1112 1139 0 +25.06(+2.25%)
Jan 25, 2016 1122 1138 1108 1114 0 -16.70(-1.48%)
Jan 22, 2016 1123 1142 1113 1130 0 +26.11(+2.36%)
Jan 21, 2016 1111 1128 1089 1104 0 +4.54(+0.41%)
Jan 20, 2016 1087 1119 1059 1100 0 -9.25(-0.83%)
Jan 19, 2016 1120 1134 1095 1109 0 +5.33(+0.48%)
Jan 15, 2016 1104 1104 1104 1104 0 -37.32(-3.27%)
Jan 14, 2016 1128 1156 1115 1141 0 +17.75(+1.58%)
Jan 13, 2016 1161 1176 1115 1123 0 -30.35(-2.63%)
Jan 12, 2016 1161 1175 1136 1154 0 +17.80(+1.57%)
Jan 11, 2016 1144 1154 1119 1136 0 +1.65(+0.15%)
Jan 08, 2016 1155 1165 1128 1134 0 -8.18(-0.72%)
Jan 07, 2016 1160 1173 1132 1142 0 -39.44(-3.34%)
Jan 06, 2016 1184 1199 1168 1182 0 -19.25(-1.60%)
Jan 05, 2016 1212 1225 1191 1201 0 -9.10(-0.75%)
Jan 04, 2016 1225 1235 1196 1210 0 -38.58(-3.09%)
Dec 31, 2015 1249 1249 1249 1249 0 -21.42(-1.69%)
Dec 30, 2015 1255 1283 1247 1270 0 +13.03(+1.04%)
Dec 29, 2015 1257 1270 1242 1257 0 +6.93(+0.55%)
Dec 28, 2015 1255 1262 1238 1250 0 -6.90(-0.55%)
Dec 24, 2015 1257 1257 1257 1257 0 +0.74(+0.06%)
Dec 23, 2015 1250 1265 1237 1256 0 +18.30(+1.48%)
Dec 22, 2015 1227 1248 1215 1238 0 +4.93(+0.40%)
Dec 21, 2015 1217 1247 1203 1233 0 +40.60(+3.40%)
Dec 18, 2015 1201 1217 1182 1192 0 -20.00(-1.65%)
Dec 17, 2015 1234 1242 1205 1212 0 -21.34(-1.73%)
Dec 16, 2015 1226 1244 1214 1234 0 +14.06(+1.15%)
Dec 15, 2015 1226 1238 1205 1220 0 +12.39(+1.03%)
Dec 14, 2015 1222 1236 1191 1207 0 -12.19(-1.00%)
Dec 11, 2015 1244 1254 1213 1220 0 -44.97(-3.56%)
Dec 10, 2015 1255 1278 1248 1264 0 +3.74(+0.30%)
Dec 09, 2015 1267 1287 1249 1261 0 -12.91(-1.01%)
Dec 08, 2015 1269 1287 1259 1274 0 -12.41(-0.96%)
Dec 07, 2015 1293 1308 1276 1286 0 -10.85(-0.84%)
Dec 04, 2015 1282 1306 1274 1297 0 +17.91(+1.40%)
Dec 03, 2015 1308 1315 1270 1279 0 -20.42(-1.57%)
Dec 02, 2015 1302 1321 1285 1299 0 -3.58(-0.27%)
Dec 01, 2015 1300 1314 1286 1303 0 +7.67(+0.59%)
Nov 30, 2015 1296 1312 1278 1295 0 +3.09(+0.24%)
Nov 27, 2015 1290 1307 1276 1292 0 +1.20(+0.09%)
Nov 25, 2015 1291 1291 1291 1291 0 +6.77(+0.53%)
Nov 24, 2015 1267 1294 1258 1284 0 +5.39(+0.42%)
Nov 23, 2015 1279 1283 1275 1279 0 -8.60(-0.67%)
Nov 20, 2015 1288 1303 1278 1287 0 +0.50(+0.04%)
Nov 19, 2015 1268 1297 1260 1287 0 +18.75(+1.48%)
Nov 18, 2015 1247 1272 1237 1268 0 +26.84(+2.16%)
Nov 17, 2015 1231 1255 1223 1241 0 +13.62(+1.11%)
Nov 16, 2015 1197 1232 1193 1228 0 +29.92(+2.50%)
Nov 13, 2015 1219 1227 1192 1198 0 -24.73(-2.02%)
Nov 12, 2015 1239 1253 1215 1223 0 -22.09(-1.77%)
Nov 11, 2015 1258 1266 1235 1245 0 -0.01(-0.00%)
Nov 10, 2015 1263 1278 1229 1245 0 -31.10(-2.44%)
Nov 09, 2015 1281 1296 1258 1276 0 -10.09(-0.78%)
Nov 06, 2015 1266 1296 1256 1286 0 +23.14(+1.83%)
Nov 05, 2015 1266 1279 1252 1263 0 -0.89(-0.07%)
Nov 04, 2015 1264 1278 1252 1264 0 +2.01(+0.16%)
Nov 03, 2015 1249 1274 1242 1262 0 +11.98(+0.96%)
Nov 02, 2015 1232 1259 1225 1250 0 +25.52(+2.08%)
Oct 30, 2015 1230 1245 1206 1224 0 -5.22(-0.42%)
Oct 29, 2015 1229 1248 1210 1229 0 +2.80(+0.23%)
Oct 28, 2015 1195 1236 1187 1227 0 +36.38(+3.06%)
Oct 27, 2015 1213 1222 1179 1190 0 -32.24(-2.64%)
Oct 26, 2015 1232 1239 1213 1222 0 -3.80(-0.31%)
Oct 23, 2015 1216 1243 1199 1226 0 +25.62(+2.13%)
Oct 22, 2015 1188 1223 1178 1201 0 +27.01(+2.30%)
Oct 21, 2015 1192 1207 1165 1174 0 -19.04(-1.60%)
Oct 20, 2015 1202 1209 1184 1193 0 -10.27(-0.85%)
Oct 19, 2015 1207 1220 1192 1203 0 -8.16(-0.67%)
Oct 16, 2015 1207 1226 1191 1211 0 -7.26(-0.60%)
Oct 15, 2015 1212 1223 1201 1218 0 +10.96(+0.91%)
Oct 14, 2015 1212 1224 1199 1207 0 -0.13(-0.01%)
Oct 13, 2015 1209 1230 1198 1207 0 -14.37(-1.18%)
Oct 12, 2015 1230 1235 1208 1222 0 -5.14(-0.42%)
Oct 09, 2015 1215 1239 1205 1227 0 +16.82(+1.39%)
Oct 08, 2015 1207 1220 1193 1210 0 -1.00(-0.08%)
Oct 07, 2015 1211 1226 1192 1211 0 +11.92(+0.99%)
Oct 06, 2015 1203 1214 1189 1199 0 -4.58(-0.38%)
Oct 05, 2015 1189 1214 1182 1204 0 +23.05(+1.95%)
Oct 02, 2015 1150 1183 1143 1181 0 +20.35(+1.75%)
Oct 01, 2015 1162 1173 1142 1160 0 -2.74(-0.24%)
Sep 30, 2015 1134 1172 1129 1163 0 +44.61(+3.99%)
Sep 29, 2015 1137 1146 1112 1119 0 -16.14(-1.42%)
Sep 28, 2015 1161 1168 1129 1135 0 -31.91(-2.74%)
Sep 25, 2015 1189 1194 1157 1167 0 -10.41(-0.88%)
Sep 24, 2015 1182 1194 1161 1177 0 -15.42(-1.29%)
Sep 23, 2015 1200 1210 1181 1192 0 -8.48(-0.71%)
Sep 22, 2015 1209 1216 1190 1201 0 -26.92(-2.19%)
Sep 21, 2015 1245 1255 1223 1228 0 -18.49(-1.48%)
Sep 18, 2015 1260 1270 1236 1246 0 -28.67(-2.25%)
Sep 17, 2015 1259 1294 1255 1275 0 +7.57(+0.60%)
Sep 16, 2015 1255 1273 1248 1267 0 +16.61(+1.33%)
Sep 15, 2015 1236 1257 1230 1251 0 +16.66(+1.35%)
Sep 14, 2015 1245 1251 1224 1234 0 -12.49(-1.00%)
Sep 11, 2015 1237 1251 1227 1247 0 +8.07(+0.65%)
Sep 10, 2015 1231 1253 1225 1239 0 +9.77(+0.80%)
Sep 09, 2015 1252 1260 1223 1229 0 -7.56(-0.61%)
Sep 08, 2015 1223 1243 1211 1236 0 +37.82(+3.16%)
Sep 04, 2015 1199 1199 1199 1199 0 -11.72(-0.97%)
Sep 03, 2015 1213 1233 1198 1210 0 +3.67(+0.30%)
Sep 02, 2015 1209 1215 1186 1207 0 +12.33(+1.03%)
Sep 01, 2015 1205 1223 1187 1194 0 -31.52(-2.57%)
Aug 31, 2015 1233 1249 1214 1226 0 -5.42(-0.44%)
Aug 28, 2015 1235 1251 1219 1231 0 -6.52(-0.53%)
Aug 27, 2015 1206 1245 1196 1238 0 +37.14(+3.09%)
Aug 26, 2015 1190 1207 1166 1201 0 +33.63(+2.88%)
Aug 25, 2015 1204 1212 1163 1167 0 +9.55(+0.83%)
Aug 24, 2015 1134 1199 1113 1157 0 -32.56(-2.74%)
Aug 21, 2015 1209 1226 1183 1190 0 -36.13(-2.95%)
Aug 20, 2015 1244 1259 1222 1226 0 -27.59(-2.20%)
Aug 19, 2015 1255 1275 1239 1254 0 -15.14(-1.19%)
Aug 18, 2015 1290 1298 1263 1269 0 -34.24(-2.63%)
Aug 17, 2015 1280 1310 1269 1303 0 +17.64(+1.37%)
Aug 14, 2015 1277 1296 1264 1285 0 +2.67(+0.21%)
Aug 13, 2015 1291 1304 1274 1283 0 -5.36(-0.42%)
Aug 12, 2015 1262 1294 1246 1288 0 +14.39(+1.13%)
Aug 11, 2015 1314 1326 1253 1274 0 -91.07(-6.67%)
Aug 10, 2015 1358 1381 1345 1365 0 +14.70(+1.09%)
Aug 07, 2015 1343 1364 1325 1350 0 -3.20(-0.24%)
Aug 06, 2015 1368 1377 1332 1353 0 -19.43(-1.42%)
Aug 05, 2015 1372 1392 1362 1373 0 +11.54(+0.85%)
Aug 04, 2015 1373 1383 1353 1361 0 -13.09(-0.95%)
Aug 03, 2015 1383 1394 1359 1374 0 -7.92(-0.57%)
Jul 31, 2015 1374 1399 1362 1382 0 +6.06(+0.44%)
Jul 30, 2015 1369 1387 1353 1376 0 +0.05(+0.00%)
Jul 29, 2015 1376 1395 1359 1376 0 -15.22(-1.09%)
Jul 28, 2015 1384 1402 1368 1391 0 +17.01(+1.24%)
Jul 27, 2015 1378 1392 1346 1374 0 -19.03(-1.37%)
Jul 24, 2015 1421 1431 1388 1393 0 -26.73(-1.88%)
Jul 23, 2015 1432 1450 1413 1420 0 +4.79(+0.34%)
Jul 22, 2015 1422 1434 1404 1415 0 -23.23(-1.61%)
Jul 21, 2015 1451 1476 1420 1438 0 -28.41(-1.94%)
Jul 20, 2015 1468 1486 1454 1467 0 -3.66(-0.25%)
Jul 17, 2015 1479 1483 1450 1471 0 -12.43(-0.84%)
Jul 16, 2015 1478 1495 1468 1483 0 +7.32(+0.50%)
Jul 15, 2015 1490 1498 1468 1476 0 -16.60(-1.11%)
Jul 14, 2015 1475 1502 1469 1492 0 +12.50(+0.84%)
Jul 13, 2015 1480 1494 1462 1480 0 +7.64(+0.52%)
Jul 10, 2015 1477 1486 1450 1472 0 +16.18(+1.11%)
Jul 09, 2015 1473 1483 1450 1456 0 +1.05(+0.07%)
Jul 08, 2015 1469 1488 1443 1455 0 -39.18(-2.62%)
Jul 07, 2015 1488 1506 1456 1494 0 -0.79(-0.05%)
Jul 06, 2015 1491 1513 1478 1495 0 -16.21(-1.07%)
Jul 02, 2015 1511 1511 1511 1511 0 -1.99(-0.13%)
Jul 01, 2015 1519 1537 1499 1513 0 +11.61(+0.77%)
Jun 30, 2015 1493 1519 1485 1501 0 +16.91(+1.14%)
Jun 29, 2015 1497 1514 1470 1485 0 -33.10(-2.18%)
Jun 26, 2015 1539 1545 1506 1518 0 -18.59(-1.21%)
Jun 25, 2015 1540 1551 1521 1536 0 -4.15(-0.27%)
Jun 24, 2015 1556 1567 1532 1540 0 -29.82(-1.90%)
Jun 23, 2015 1573 1581 1554 1570 0 -4.08(-0.26%)
Jun 22, 2015 1569 1583 1557 1574 0 +16.33(+1.05%)
Jun 19, 2015 1560 1570 1546 1558 0 -2.62(-0.17%)
Jun 18, 2015 1543 1568 1537 1561 0 +15.92(+1.03%)
Jun 17, 2015 1549 1563 1534 1545 0 -0.91(-0.06%)
Jun 16, 2015 1543 1560 1529 1546 0 +3.78(+0.25%)
Jun 15, 2015 1538 1548 1521 1542 0 -10.47(-0.67%)
Jun 12, 2015 1556 1568 1541 1552 0 -10.81(-0.69%)
Jun 11, 2015 1568 1579 1551 1563 0 -11.21(-0.71%)
Jun 10, 2015 1559 1585 1551 1574 0 +24.13(+1.56%)
Jun 09, 2015 1554 1560 1528 1550 0 -14.23(-0.91%)
Jun 08, 2015 1578 1586 1557 1564 0 -12.37(-0.78%)
Jun 05, 2015 1566 1582 1551 1577 0 +2.11(+0.13%)
Jun 04, 2015 1585 1593 1565 1575 0 -22.28(-1.40%)
Jun 03, 2015 1592 1611 1584 1597 0 +10.99(+0.69%)
Jun 02, 2015 1566 1599 1557 1586 0 +18.25(+1.16%)
Jun 01, 2015 1576 1584 1553 1568 0 -3.38(-0.22%)
May 29, 2015 1581 1590 1563 1571 0 -9.06(-0.57%)
May 28, 2015 1570 1594 1556 1580 0 +0.64(+0.04%)
May 27, 2015 1563 1592 1553 1579 0 +25.69(+1.65%)
May 26, 2015 1564 1574 1541 1554 0 -16.62(-1.06%)
May 22, 2015 1570 1570 1570 1570 0 +5.30(+0.34%)
May 21, 2015 1561 1574 1549 1565 0 +4.66(+0.30%)
May 20, 2015 1559 1571 1548 1560 0 +1.31(+0.08%)
May 19, 2015 1565 1575 1549 1559 0 +6.20(+0.40%)
May 18, 2015 1543 1562 1535 1553 0 +11.08(+0.72%)
May 15, 2015 1533 1548 1526 1542 0 -0.17(-0.01%)
May 14, 2015 1530 1552 1518 1542 0 +19.21(+1.26%)
May 13, 2015 1497 1533 1490 1523 0 +51.04(+3.47%)
May 12, 2015 1471 1480 1458 1472 0 -5.11(-0.35%)
May 11, 2015 1471 1486 1462 1477 0 +4.00(+0.27%)
May 08, 2015 1465 1487 1455 1473 0 +17.63(+1.21%)
May 07, 2015 1447 1462 1436 1455 0 +13.13(+0.91%)
May 06, 2015 1444 1453 1429 1442 0 +1.56(+0.11%)
May 05, 2015 1455 1428 1399 1441 0 -17.08(-1.17%)
May 04, 2015 1459 1471 1448 1458 0 +4.40(+0.30%)
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.