FinancialContent is the trusted provider of stock market information to the media industry.
Computer Peripherals Sector (CIX: MSECTOR815)
2,363.36   -22.66 (-0.95%)
Streaming Delayed Price  /  Updated: 2:21 PM EDT, Oct 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 -37.38(-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%)
Oct 01, 2018 2544 2556 2497 2512 0 -18.34(-0.72%)
Sep 28, 2018 2524 2555 2511 2530 0 -9.93(-0.39%)
Sep 27, 2018 2526 2558 2516 2540 0 +16.17(+0.64%)
Sep 26, 2018 2547 2562 2516 2524 0 -16.53(-0.65%)
Sep 25, 2018 2532 2550 2507 2541 0 +21.55(+0.86%)
Sep 24, 2018 2513 2546 2496 2519 0 -10.06(-0.40%)
Sep 21, 2018 2541 2566 2522 2529 0 -11.15(-0.44%)
Sep 20, 2018 2532 2563 2503 2540 0 +16.72(+0.66%)
Sep 19, 2018 2551 2567 2505 2524 0 -32.72(-1.28%)
Sep 18, 2018 2567 2594 2544 2556 0 -8.19(-0.32%)
Sep 17, 2018 2584 2609 2544 2564 0 -27.24(-1.05%)
Sep 14, 2018 2582 2602 2556 2592 0 +17.25(+0.67%)
Sep 13, 2018 2584 2603 2552 2574 0 +5.98(+0.23%)
Sep 12, 2018 2574 2599 2538 2568 0 +1.77(+0.07%)
Sep 11, 2018 2544 2579 2530 2567 0 +18.56(+0.73%)
Sep 10, 2018 2541 2568 2514 2548 0 +9.94(+0.39%)
Sep 07, 2018 2534 2566 2515 2538 0 -7.49(-0.29%)
Sep 06, 2018 2570 2585 2529 2546 0 -16.68(-0.65%)
Sep 05, 2018 2590 2599 2537 2562 0 -29.48(-1.14%)
Sep 04, 2018 2588 2615 2562 2592 0 -10.53(-0.40%)
Aug 31, 2018 2602 2602 2602 2602 0 +17.02(+0.66%)
Aug 30, 2018 2590 2611 2571 2585 0 -12.94(-0.50%)
Aug 29, 2018 2599 2621 2567 2598 0 +10.71(+0.41%)
Aug 28, 2018 2597 2613 2570 2588 0 -0.26(-0.01%)
Aug 27, 2018 2578 2614 2568 2588 0 +19.28(+0.75%)
Aug 24, 2018 2563 2587 2548 2569 0 +18.01(+0.71%)
Aug 23, 2018 2545 2574 2534 2551 0 +5.69(+0.22%)
Aug 22, 2018 2539 2565 2523 2545 0 -0.88(-0.03%)
Aug 21, 2018 2522 2560 2513 2546 0 +28.37(+1.13%)
Aug 20, 2018 2498 2533 2485 2517 0 +33.23(+1.34%)
Aug 17, 2018 2454 2495 2446 2484 0 +25.91(+1.05%)
Aug 16, 2018 2479 2493 2448 2458 0 -3.01(-0.12%)
Aug 15, 2018 2468 2485 2426 2461 0 -28.26(-1.14%)
Aug 14, 2018 2484 2515 2443 2490 0 +27.01(+1.10%)
Aug 13, 2018 2460 2500 2441 2463 0 +9.67(+0.39%)
Aug 10, 2018 2427 2484 2414 2453 0 +25.46(+1.05%)
Aug 09, 2018 2410 2465 2397 2427 0 +7.36(+0.30%)
Aug 08, 2018 2452 2477 2399 2420 0 -40.67(-1.65%)
Aug 07, 2018 2400 2474 2388 2461 0 +101.57(+4.31%)
Aug 06, 2018 2343 2375 2328 2359 0 +6.29(+0.27%)
Aug 03, 2018 2360 2391 2327 2353 0 -4.27(-0.18%)
Aug 02, 2018 2310 2371 2302 2357 0 +38.07(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More