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 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%)
Oct 04, 2016 1482 1493 1464 1472 0 +33.10(+2.30%)
Sep 26, 2016 1443 1453 1430 1439 0 -8.83(-0.61%)
Sep 23, 2016 1457 1469 1439 1447 0 -16.56(-1.13%)
Sep 22, 2016 1461 1474 1450 1464 0 -4.33(-0.29%)
Sep 21, 2016 1444 1471 1437 1468 0 +26.61(+1.85%)
Sep 20, 2016 1450 1456 1434 1442 0 -1.44(-0.10%)
Sep 19, 2016 1438 1460 1428 1443 0 +9.79(+0.68%)
Sep 16, 2016 1428 1445 1418 1433 0 -0.08(-0.01%)
Sep 15, 2016 1403 1442 1401 1433 0 +26.98(+1.92%)
Sep 14, 2016 1406 1422 1392 1406 0 -2.33(-0.17%)
Sep 13, 2016 1412 1425 1398 1409 0 -17.49(-1.23%)
Sep 12, 2016 1401 1431 1392 1426 0 +10.26(+0.72%)
Sep 09, 2016 1434 1443 1410 1416 0 -36.07(-2.48%)
Sep 08, 2016 1455 1463 1442 1452 0 -5.24(-0.36%)
Sep 07, 2016 1448 1468 1438 1457 0 +10.32(+0.71%)
Sep 06, 2016 1448 1459 1431 1447 0 +5.29(+0.37%)
Sep 02, 2016 1442 1442 1442 1442 0 +5.96(+0.42%)
Sep 01, 2016 1438 1450 1421 1436 0 -6.20(-0.43%)
Aug 31, 2016 1454 1461 1430 1442 0 -23.23(-1.59%)
Aug 30, 2016 1462 1474 1455 1465 0 +2.81(+0.19%)
Aug 29, 2016 1454 1472 1448 1462 0 -0.85(-0.06%)
Aug 26, 2016 1463 1477 1449 1463 0 -0.59(-0.04%)
Aug 25, 2016 1453 1470 1447 1464 0 +16.77(+1.16%)
Aug 24, 2016 1451 1460 1438 1447 0 -12.56(-0.86%)
Aug 23, 2016 1454 1468 1445 1460 0 +6.72(+0.46%)
Aug 22, 2016 1456 1465 1441 1453 0 -6.33(-0.43%)
Aug 19, 2016 1451 1474 1442 1459 0 +11.82(+0.82%)
Aug 18, 2016 1437 1453 1431 1447 0 +17.69(+1.24%)
Aug 17, 2016 1447 1454 1422 1430 0 -21.59(-1.49%)
Aug 16, 2016 1446 1461 1432 1451 0 +5.92(+0.41%)
Aug 15, 2016 1436 1454 1429 1445 0 +3.42(+0.24%)
Aug 12, 2016 1440 1453 1424 1442 0 -0.15(-0.01%)
Aug 11, 2016 1443 1451 1431 1442 0 -3.31(-0.23%)
Aug 10, 2016 1439 1464 1428 1445 0 +8.86(+0.62%)
Aug 09, 2016 1447 1456 1424 1437 0 +1.92(+0.13%)
Aug 08, 2016 1437 1450 1417 1435 0 +2.91(+0.20%)
Aug 05, 2016 1416 1447 1393 1432 0 -3.73(-0.26%)
Aug 04, 2016 1444 1456 1423 1435 0 -7.09(-0.49%)
Aug 03, 2016 1430 1450 1416 1443 0 +14.09(+0.99%)
Aug 02, 2016 1440 1447 1415 1428 0 -10.74(-0.75%)
Aug 01, 2016 1425 1448 1413 1439 0 +5.56(+0.39%)
Jul 29, 2016 1435 1448 1415 1434 0 -0.36(-0.03%)
Jul 28, 2016 1428 1448 1413 1434 0 +25.77(+1.83%)
Jul 27, 2016 1381 1423 1368 1408 0 +40.67(+2.97%)
Jul 26, 2016 1360 1383 1350 1368 0 -1.20(-0.09%)
Jul 25, 2016 1369 1379 1358 1369 0 -0.10(-0.01%)
Jul 22, 2016 1365 1378 1352 1369 0 +6.90(+0.51%)
Jul 21, 2016 1373 1382 1356 1362 0 -8.12(-0.59%)
Jul 20, 2016 1362 1377 1354 1370 0 +9.97(+0.73%)
Jul 19, 2016 1359 1374 1350 1360 0 +7.93(+0.59%)
Jul 18, 2016 1350 1363 1342 1352 0 +14.03(+1.05%)
Jul 15, 2016 1334 1344 1322 1338 0 +4.95(+0.37%)
Jul 14, 2016 1336 1344 1326 1333 0 +3.23(+0.24%)
Jul 13, 2016 1334 1344 1321 1330 0 -0.02(-0.00%)
Jul 12, 2016 1328 1343 1315 1330 0 +5.81(+0.44%)
Jul 11, 2016 1323 1341 1315 1324 0 +5.81(+0.44%)
Jul 08, 2016 1318 1319 1292 1318 0 +26.96(+2.09%)
Jul 07, 2016 1286 1304 1278 1291 0 +1.68(+0.13%)
Jul 06, 2016 1290 1290 1290 1290 0 -6.66(-0.51%)
Jul 05, 2016 1310 1317 1287 1296 0 -20.65(-1.57%)
Jul 01, 2016 1317 1317 1317 1317 0 -0.02(-0.00%)
Jun 30, 2016 1294 1320 1283 1317 0 +39.52(+3.09%)
Jun 29, 2016 1275 1294 1255 1278 0 +24.32(+1.94%)
Jun 28, 2016 1244 1260 1232 1253 0 +32.24(+2.64%)
Jun 27, 2016 1251 1259 1208 1221 0 -44.48(-3.51%)
Jun 24, 2016 1281 1299 1254 1265 0 -68.74(-5.15%)
Jun 23, 2016 1320 1338 1308 1334 0 +24.23(+1.85%)
Jun 22, 2016 1310 1322 1298 1310 0 +5.15(+0.39%)
Jun 21, 2016 1307 1319 1291 1305 0 -1.99(-0.15%)
Jun 20, 2016 1308 1320 1299 1307 0 +20.13(+1.56%)
Jun 17, 2016 1283 1300 1273 1287 0 +6.76(+0.53%)
Jun 16, 2016 1272 1286 1260 1280 0 -1.64(-0.13%)
Jun 15, 2016 1286 1296 1275 1282 0 +11.63(+0.92%)
Jun 14, 2016 1262 1279 1254 1270 0 +8.90(+0.71%)
Jun 13, 2016 1268 1279 1256 1261 0 -15.75(-1.23%)
Jun 10, 2016 1285 1293 1265 1277 0 -22.38(-1.72%)
Jun 09, 2016 1291 1306 1283 1299 0 -2.10(-0.16%)
Jun 08, 2016 1303 1311 1288 1301 0 -0.28(-0.02%)
Jun 07, 2016 1303 1312 1292 1302 0 +1.84(+0.14%)
Jun 06, 2016 1287 1306 1278 1300 0 +20.31(+1.59%)
Jun 03, 2016 1285 1291 1262 1279 0 -4.38(-0.34%)
Jun 02, 2016 1278 1292 1268 1284 0 +2.93(+0.23%)
Jun 01, 2016 1267 1287 1255 1281 0 +12.41(+0.98%)
May 31, 2016 1273 1280 1260 1268 0 -1.51(-0.12%)
May 27, 2016 1270 1270 1270 1270 0 +2.49(+0.20%)
May 26, 2016 1262 1274 1250 1267 0 +12.63(+1.01%)
May 25, 2016 1254 1268 1242 1255 0 +4.65(+0.37%)
May 24, 2016 1235 1257 1226 1250 0 +23.66(+1.93%)
May 23, 2016 1218 1242 1214 1226 0 +22.18(+1.84%)
May 20, 2016 1189 1211 1182 1204 0 +25.62(+2.17%)
May 19, 2016 1190 1198 1168 1179 0 -19.10(-1.59%)
May 18, 2016 1190 1209 1179 1198 0 +11.23(+0.95%)
May 17, 2016 1194 1205 1174 1187 0 -11.95(-1.00%)
May 16, 2016 1188 1210 1181 1199 0 +14.43(+1.22%)
May 13, 2016 1189 1201 1177 1184 0 -6.45(-0.54%)
May 12, 2016 1204 1212 1179 1191 0 -7.39(-0.62%)
May 11, 2016 1202 1219 1189 1198 0 -7.34(-0.61%)
May 10, 2016 1214 1227 1193 1205 0 -30.89(-2.50%)
May 09, 2016 1247 1254 1229 1236 0 -8.22(-0.66%)
May 06, 2016 1233 1259 1221 1244 0 -2.61(-0.21%)
May 05, 2016 1257 1264 1234 1247 0 +0.84(+0.07%)
May 04, 2016 1253 1263 1238 1246 0 -15.37(-1.22%)
May 03, 2016 1262 1279 1250 1262 0 -12.19(-0.96%)
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.