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 (%)
Aug 31, 2012 962.97 962.97 962.97 0 +0.64(+0.07%)
Aug 30, 2012 966.51 978.31 953.81 962.33 0 -9.48(-0.98%)
Aug 29, 2012 961.63 981.10 950.39 971.81 0 +29.93(+3.18%)
Aug 27, 2012 949.72 956.07 927.72 941.88 0 -17.16(-1.79%)
Aug 24, 2012 956.13 978.03 944.17 959.03 0 +7.73(+0.81%)
Aug 23, 2012 949.57 962.12 939.51 951.30 0 +3.05(+0.32%)
Aug 22, 2012 952.24 962.36 936.73 948.25 0 -1.69(-0.18%)
Aug 21, 2012 957.48 971.87 941.47 949.94 0 -3.59(-0.38%)
Aug 20, 2012 947.04 961.23 937.50 953.53 0 +2.61(+0.27%)
Aug 17, 2012 939.71 957.38 931.29 950.92 0 +7.57(+0.80%)
Aug 16, 2012 924.14 949.53 919.08 943.35 0 +18.50(+2.00%)
Aug 15, 2012 912.29 931.23 908.68 924.84 0 +8.77(+0.96%)
Aug 14, 2012 925.63 934.99 907.01 916.07 0 -5.73(-0.62%)
Aug 13, 2012 924.05 934.70 902.99 921.81 0 +4.20(+0.46%)
Aug 11, 2012 913.83 928.46 903.10 917.61 0 +0.00(+0.00%)
Aug 10, 2012 913.82 928.46 903.10 917.61 0 -1.17(-0.13%)
Aug 09, 2012 892.94 929.72 886.10 918.78 0 +27.75(+3.11%)
Aug 08, 2012 885.78 905.93 877.35 891.03 0 +6.83(+0.77%)
Aug 07, 2012 877.58 899.85 870.41 884.20 0 +10.96(+1.25%)
Aug 06, 2012 854.68 882.84 847.24 873.24 0 +19.36(+2.27%)
Aug 03, 2012 848.57 871.39 833.14 853.89 0 +8.62(+1.02%)
Aug 02, 2012 842.50 862.77 825.60 845.27 0 -6.45(-0.76%)
Aug 01, 2012 868.13 881.72 844.02 851.72 0 -32.53(-3.68%)
Jul 31, 2012 884.90 904.63 869.30 884.25 0 +1.22(+0.14%)
Jul 30, 2012 890.38 905.87 870.03 883.03 0 -15.09(-1.68%)
Jul 27, 2012 871.34 908.00 868.00 898.12 0 +16.46(+1.87%)
Jul 26, 2012 871.12 897.44 861.36 881.66 0 +12.05(+1.39%)
Jul 25, 2012 869.05 890.67 850.44 869.61 0 +1.18(+0.14%)
Jul 24, 2012 878.72 889.86 853.42 868.43 0 -17.10(-1.93%)
Jul 23, 2012 889.76 898.49 867.33 885.53 0 -23.13(-2.55%)
Jul 20, 2012 917.61 931.97 899.65 908.66 0 -22.35(-2.40%)
Jul 19, 2012 927.53 948.66 915.69 931.01 0 +0.53(+0.06%)
Jul 18, 2012 898.09 940.00 896.94 930.48 0 +20.96(+2.31%)
Jul 17, 2012 909.86 921.29 895.14 909.52 0 -1.50(-0.16%)
Jul 16, 2012 910.30 924.67 895.39 911.01 0 -3.61(-0.40%)
Jul 14, 2012 915.92 936.06 903.10 914.63 0 +0.00(+0.00%)
Jul 13, 2012 915.92 936.06 903.10 914.63 0 -14.16(-1.52%)
Jul 12, 2012 935.09 942.70 911.01 928.78 0 -17.80(-1.88%)
Jul 11, 2012 952.53 962.32 933.04 946.59 0 -6.25(-0.66%)
Jul 10, 2012 975.31 985.74 945.40 952.84 0 -21.27(-2.18%)
Jul 09, 2012 975.94 990.93 958.23 974.10 0 -7.52(-0.77%)
Jul 06, 2012 996.64 1003 969.71 981.62 0 -26.44(-2.62%)
Jul 05, 2012 1009 1021 995.36 1008 0 -5.67(-0.56%)
Jul 03, 2012 1014 1014 1014 0 +16.62(+1.67%)
Jul 02, 2012 998.46 1008 982.78 997.11 0 -1.81(-0.18%)
Jun 30, 2012 993.16 1008 981.67 998.92 0 -0.12(-0.01%)
Jun 29, 2012 993.16 1008 981.67 999.04 0 +30.43(+3.14%)
Jun 28, 2012 966.24 981.55 950.41 968.61 0 -10.99(-1.12%)
Jun 27, 2012 960.94 989.48 955.44 979.60 0 +21.69(+2.26%)
Jun 26, 2012 947.28 968.31 942.73 957.91 0 +3.99(+0.42%)
Jun 25, 2012 965.57 969.67 944.33 953.92 0 -26.87(-2.74%)
Jun 22, 2012 970.09 989.77 963.53 980.79 0 +17.97(+1.87%)
Jun 21, 2012 989.51 997.61 958.05 962.83 0 -29.15(-2.94%)
Jun 20, 2012 980.70 998.56 971.94 991.97 0 +10.06(+1.02%)
Jun 19, 2012 973.07 995.96 966.30 981.92 0 +9.22(+0.95%)
Jun 18, 2012 957.09 981.68 952.08 972.69 0 +7.28(+0.75%)
Jun 15, 2012 948.46 972.37 942.84 965.41 0 +18.18(+1.92%)
Jun 14, 2012 938.49 955.18 929.02 947.23 0 +7.42(+0.79%)
Jun 13, 2012 944.29 958.09 930.32 939.81 0 -9.90(-1.04%)
Jun 12, 2012 943.00 958.41 929.23 949.71 0 +13.98(+1.49%)
Jun 11, 2012 969.62 976.74 932.21 935.73 0 -16.35(-1.72%)
Jun 08, 2012 944.78 961.23 930.54 952.08 0 -3.76(-0.39%)
Jun 07, 2012 968.79 981.87 950.47 955.83 0 -8.81(-0.91%)
Jun 06, 2012 943.99 973.49 938.82 964.64 0 +30.40(+3.25%)
Jun 05, 2012 909.12 940.57 903.82 934.25 0 +22.57(+2.48%)
Jun 04, 2012 915.54 925.82 895.78 911.68 0 -10.21(-1.11%)
Jun 02, 2012 922.45 937.22 909.40 921.89 0 +0.00(+0.00%)
Jun 01, 2012 922.45 937.22 909.40 921.89 0 -24.08(-2.55%)
May 31, 2012 955.67 960.82 933.20 945.97 0 -14.67(-1.53%)
May 30, 2012 973.51 980.81 951.76 960.64 0 -24.14(-2.45%)
May 29, 2012 978.48 995.16 967.13 984.78 0 +20.48(+2.12%)
May 25, 2012 964.30 964.30 964.30 0 -3.53(-0.36%)
May 24, 2012 986.49 991.61 956.00 967.83 0 -17.90(-1.82%)
May 23, 2012 975.81 993.82 955.92 985.73 0 -5.78(-0.58%)
May 22, 2012 989.47 1008 978.38 991.51 0 +1.86(+0.19%)
May 21, 2012 972.95 996.43 958.80 989.65 0 +21.45(+2.22%)
May 18, 2012 989.70 1000 959.41 968.20 0 -23.26(-2.35%)
May 17, 2012 1009 1018 985.02 991.46 0 -14.19(-1.41%)
May 16, 2012 1021 1035 997.45 1006 0 -10.89(-1.07%)
May 15, 2012 1019 1038 1000 1017 0 -6.11(-0.60%)
May 14, 2012 1024 1039 1013 1023 0 -17.53(-1.69%)
May 11, 2012 1038 1055 1030 1040 0 -5.11(-0.49%)
May 10, 2012 1054 1066 1032 1045 0 -14.06(-1.33%)
May 09, 2012 1043 1071 1035 1059 0 -2.99(-0.28%)
May 08, 2012 1065 1075 1039 1062 0 -13.61(-1.26%)
May 07, 2012 1072 1090 1063 1076 0 -0.29(-0.03%)
May 04, 2012 1086 1097 1063 1076 0 -15.03(-1.38%)
May 03, 2012 1114 1120 1079 1091 0 -23.38(-2.10%)
May 02, 2012 1114 1127 1097 1115 0 -2.00(-0.18%)
May 01, 2012 1115 1133 1105 1117 0 -2.72(-0.24%)
Apr 30, 2012 1122 1134 1104 1119 0 -3.45(-0.31%)
Apr 27, 2012 1105 1136 1091 1123 0 +18.24(+1.65%)
Apr 26, 2012 1092 1119 1081 1105 0 +14.06(+1.29%)
Apr 25, 2012 1080 1103 1066 1091 0 +23.06(+2.16%)
Apr 24, 2012 1065 1081 1051 1067 0 -1.55(-0.14%)
Apr 23, 2012 1070 1084 1055 1069 0 -24.41(-2.23%)
Apr 20, 2012 1110 1123 1086 1093 0 -8.51(-0.77%)
Apr 19, 2012 1088 1123 1082 1102 0 +10.90(+1.00%)
Apr 18, 2012 1093 1109 1079 1091 0 -23.49(-2.11%)
Apr 17, 2012 1097 1126 1093 1115 0 +19.56(+1.79%)
Apr 16, 2012 1104 1119 1083 1095 0 -1.34(-0.12%)
Apr 13, 2012 1103 1113 1086 1096 0 -10.70(-0.97%)
Apr 12, 2012 1091 1118 1084 1107 0 +18.64(+1.71%)
Apr 11, 2012 1085 1100 1074 1088 0 +13.32(+1.24%)
Apr 10, 2012 1094 1105 1067 1075 0 -11.19(-1.03%)
Apr 09, 2012 1082 1096 1072 1086 0 -20.98(-1.89%)
Apr 05, 2012 1106 1122 1097 1107 0 +8.41(+0.77%)
Apr 04, 2012 1107 1116 1083 1099 0 -21.87(-1.95%)
Apr 03, 2012 1126 1139 1111 1121 0 -14.56(-1.28%)
Apr 02, 2012 1117 1145 1109 1135 0 +15.85(+1.42%)
Mar 30, 2012 1128 1137 1109 1119 0 -6.17(-0.55%)
Mar 29, 2012 1116 1134 1104 1126 0 -6.68(-0.59%)
Mar 28, 2012 1147 1154 1120 1132 0 -8.00(-0.70%)
Mar 27, 2012 1150 1164 1132 1140 0 -6.37(-0.56%)
Mar 26, 2012 1139 1155 1126 1147 0 +11.01(+0.97%)
Mar 23, 2012 1138 1145 1117 1136 0 -3.10(-0.27%)
Mar 22, 2012 1136 1152 1128 1139 0 -12.20(-1.06%)
Mar 21, 2012 1152 1165 1141 1151 0 +2.40(+0.21%)
Mar 20, 2012 1150 1163 1137 1148 0 -18.35(-1.57%)
Mar 19, 2012 1160 1178 1150 1167 0 +6.46(+0.56%)
Mar 16, 2012 1166 1175 1148 1160 0 -5.44(-0.47%)
Mar 15, 2012 1157 1174 1145 1166 0 +7.05(+0.61%)
Mar 14, 2012 1167 1180 1146 1159 0 -20.81(-1.76%)
Mar 13, 2012 1160 1189 1144 1180 0 +31.08(+2.71%)
Mar 12, 2012 1155 1164 1134 1148 0 -13.62(-1.17%)
Mar 09, 2012 1147 1175 1138 1162 0 +17.65(+1.54%)
Mar 08, 2012 1133 1154 1122 1144 0 +24.12(+2.15%)
Mar 07, 2012 1114 1130 1104 1120 0 +11.61(+1.05%)
Mar 06, 2012 1116 1124 1092 1109 0 -20.94(-1.85%)
Mar 05, 2012 1139 1150 1116 1130 0 -10.28(-0.90%)
Mar 02, 2012 1148 1166 1130 1140 0 -16.70(-1.44%)
Mar 01, 2012 1158 1172 1141 1157 0 +3.33(+0.29%)
Feb 29, 2012 1174 1187 1148 1153 0 -26.57(-2.25%)
Feb 28, 2012 1179 1194 1166 1180 0 +1.21(+0.10%)
Feb 27, 2012 1162 1191 1153 1179 0 -1.22(-0.10%)
Feb 24, 2012 1181 1194 1167 1180 0 +14.91(+1.28%)
Feb 23, 2012 1150 1171 1137 1165 0 +13.97(+1.21%)
Feb 22, 2012 1156 1171 1141 1151 0 -6.14(-0.53%)
Feb 21, 2012 1171 1183 1148 1157 0 -23.06(-1.95%)
Feb 17, 2012 1180 1180 1180 0 -21.33(-1.78%)
Feb 16, 2012 1180 1209 1170 1202 0 +6.95(+0.58%)
Feb 15, 2012 1206 1219 1183 1195 0 +1.47(+0.12%)
Feb 14, 2012 1183 1206 1168 1193 0 -3.45(-0.29%)
Feb 13, 2012 1205 1220 1184 1197 0 -0.91(-0.08%)
Feb 10, 2012 1191 1213 1183 1198 0 -11.80(-0.98%)
Feb 09, 2012 1207 1221 1191 1209 0 +4.28(+0.36%)
Feb 08, 2012 1210 1229 1188 1205 0 -12.93(-1.06%)
Feb 07, 2012 1216 1230 1202 1218 0 -3.26(-0.27%)
Feb 06, 2012 1214 1233 1204 1221 0 -13.18(-1.07%)
Feb 03, 2012 1216 1248 1209 1234 0 +32.45(+2.70%)
Feb 02, 2012 1201 1218 1187 1202 0 +11.02(+0.93%)
Feb 01, 2012 1159 1200 1149 1191 0 +42.12(+3.67%)
Jan 31, 2012 1167 1178 1131 1149 0 -4.51(-0.39%)
Jan 30, 2012 1152 1167 1137 1153 0 -7.58(-0.65%)
Jan 27, 2012 1133 1173 1124 1161 0 +24.82(+2.18%)
Jan 26, 2012 1144 1159 1122 1136 0 -14.12(-1.23%)
Jan 25, 2012 1140 1161 1122 1150 0 +7.89(+0.69%)
Jan 24, 2012 1125 1151 1116 1142 0 +3.16(+0.28%)
Jan 23, 2012 1130 1154 1119 1139 0 +1.48(+0.13%)
Jan 20, 2012 1121 1145 1116 1138 0 +11.37(+1.01%)
Jan 19, 2012 1112 1136 1101 1126 0 +22.21(+2.01%)
Jan 18, 2012 1088 1111 1079 1104 0 +21.64(+2.00%)
Jan 17, 2012 1091 1106 1071 1082 0 +5.02(+0.47%)
Jan 13, 2012 1077 1077 1077 0 -16.05(-1.47%)
Jan 12, 2012 1080 1100 1070 1093 0 +10.76(+0.99%)
Jan 11, 2012 1065 1090 1058 1083 0 +18.26(+1.72%)
Jan 10, 2012 1061 1077 1048 1064 0 +32.01(+3.10%)
Jan 09, 2012 1028 1045 1018 1032 0 +4.65(+0.45%)
Jan 06, 2012 1024 1045 1010 1028 0 +2.91(+0.28%)
Jan 05, 2012 1005 1033 996.24 1025 0 +14.40(+1.43%)
Jan 04, 2012 1009 1025 994.12 1010 0 -8.40(-0.82%)
Dec 30, 2011 1018 1036 1008 1019 0 -3.79(-0.37%)
Dec 29, 2011 1011 1031 1007 1023 0 +11.47(+1.13%)
Dec 28, 2011 1027 1034 1001 1011 0 -20.38(-1.98%)
Dec 27, 2011 1030 1044 1020 1032 0 -2.45(-0.24%)
Dec 23, 2011 1034 1034 1034 0 +23.18(+2.29%)
Dec 21, 2011 1020 1026 987.76 1011 0 -4.21(-0.41%)
Dec 20, 2011 996.02 1025 989.57 1015 0 +41.86(+4.30%)
Dec 19, 2011 1001 1012 967.06 973.20 0 -24.91(-2.50%)
Dec 16, 2011 1004 1019 982.56 998.11 0 +3.08(+0.31%)
Dec 15, 2011 1017 1024 986.53 995.04 0 -13.01(-1.29%)
Dec 14, 2011 1020 1029 991.92 1008 0 -22.06(-2.14%)
Dec 13, 2011 1056 1068 1024 1030 0 -16.92(-1.62%)
Dec 12, 2011 1048 1059 1028 1047 0 -22.41(-2.10%)
Dec 09, 2011 1049 1079 1039 1069 0 +25.95(+2.49%)
Dec 08, 2011 1063 1074 1034 1043 0 -38.54(-3.56%)
Dec 07, 2011 1071 1092 1061 1082 0 +1.53(+0.14%)
Dec 06, 2011 1087 1097 1067 1080 0 -17.72(-1.61%)
Dec 05, 2011 1102 1116 1083 1098 0 +15.36(+1.42%)
Dec 02, 2011 1096 1107 1076 1083 0 -3.26(-0.30%)
Dec 01, 2011 1079 1103 1070 1086 0 +10.48(+0.97%)
Nov 30, 2011 1058 1085 1040 1076 0 +55.95(+5.49%)
Nov 29, 2011 1027 1042 1005 1020 0 -15.82(-1.53%)
Nov 28, 2011 1036 1051 1018 1036 0 +45.87(+4.63%)
Nov 25, 2011 987.72 1011 978.53 989.64 0 +0.33(+0.03%)
Nov 23, 2011 989.31 989.31 989.31 0 -36.51(-3.56%)
Nov 22, 2011 1037 1051 1013 1026 0 -9.85(-0.95%)
Nov 21, 2011 1052 1063 1019 1036 0 -43.37(-4.02%)
Nov 18, 2011 1112 1122 1069 1079 0 -17.39(-1.59%)
Nov 17, 2011 1123 1132 1082 1096 0 -28.59(-2.54%)
Nov 16, 2011 1124 1154 1113 1125 0 -15.64(-1.37%)
Nov 15, 2011 1117 1150 1109 1141 0 +14.72(+1.31%)
Nov 14, 2011 1125 1143 1111 1126 0 -11.29(-0.99%)
Nov 11, 2011 1112 1148 1108 1137 0 +40.63(+3.71%)
Nov 10, 2011 1108 1122 1080 1097 0 -9.96(-0.90%)
Nov 09, 2011 1140 1159 1098 1107 0 -55.74(-4.80%)
Nov 08, 2011 1162 1175 1133 1162 0 +10.09(+0.88%)
Nov 07, 2011 1163 1177 1126 1152 0 -16.89(-1.44%)
Nov 04, 2011 1136 1184 1125 1169 0 +21.10(+1.84%)
Nov 03, 2011 1129 1155 1095 1148 0 +31.94(+2.86%)
Nov 02, 2011 1108 1128 1091 1116 0 +32.12(+2.96%)
Nov 01, 2011 1082 1110 1062 1084 0 -32.96(-2.95%)
Oct 31, 2011 1132 1146 1107 1117 0 -35.79(-3.10%)
Oct 28, 2011 1143 1172 1128 1153 0 +5.94(+0.52%)
Oct 27, 2011 1135 1169 1112 1147 0 +63.09(+5.82%)
Oct 26, 2011 1090 1103 1053 1084 0 +16.78(+1.57%)
Oct 25, 2011 1091 1106 1057 1067 0 -42.38(-3.82%)
Oct 24, 2011 1071 1121 1067 1109 0 +45.34(+4.26%)
Oct 21, 2011 1052 1074 1040 1064 0 +33.10(+3.21%)
Oct 20, 2011 1038 1052 1004 1031 0 -5.84(-0.56%)
Oct 19, 2011 1065 1074 1028 1037 0 -36.14(-3.37%)
Oct 18, 2011 1054 1085 1033 1073 0 +15.34(+1.45%)
Oct 17, 2011 1082 1093 1048 1057 0 -33.34(-3.06%)
Oct 14, 2011 1077 1101 1066 1091 0 +26.05(+2.45%)
Oct 13, 2011 1060 1078 1041 1065 0 -5.75(-0.54%)
Oct 12, 2011 1069 1088 1053 1070 0 +7.93(+0.75%)
Oct 11, 2011 1045 1082 1035 1063 0 +11.75(+1.12%)
Oct 10, 2011 1034 1063 1021 1051 0 +35.55(+3.50%)
Oct 07, 2011 1038 1051 1004 1015 0 -22.37(-2.16%)
Oct 06, 2011 1025 1045 1006 1038 0 +30.15(+2.99%)
Oct 05, 2011 980.64 1019 965.56 1007 0 +23.77(+2.42%)
Oct 04, 2011 927.41 988.37 916.63 983.72 0 +50.32(+5.39%)
Oct 03, 2011 969.21 995.11 925.94 933.40 0 -44.51(-4.55%)
Sep 30, 2011 987.40 1017 966.09 977.91 0 -25.51(-2.54%)
Sep 29, 2011 1022 1036 977.66 1003 0 +2.78(+0.28%)
Sep 28, 2011 1033 1043 995.69 1001 0 -32.58(-3.15%)
Sep 27, 2011 1041 1067 1019 1033 0 +17.91(+1.76%)
Sep 26, 2011 1003 1028 976.58 1015 0 +9.97(+0.99%)
Sep 23, 2011 979.71 1018 971.50 1005 0 +22.95(+2.34%)
Sep 22, 2011 986.20 1018 951.83 982.39 0 -53.31(-5.15%)
Sep 21, 2011 1052 1078 1029 1036 0 -15.59(-1.48%)
Sep 20, 2011 1068 1088 1043 1051 0 -10.58(-1.00%)
Sep 19, 2011 1046 1076 1035 1062 0 -12.08(-1.12%)
Sep 16, 2011 1082 1090 1056 1074 0 -7.41(-0.69%)
Sep 15, 2011 1079 1098 1057 1081 0 +19.64(+1.85%)
Sep 14, 2011 1056 1084 1032 1062 0 +9.27(+0.88%)
Sep 13, 2011 1037 1070 1023 1052 0 +17.41(+1.68%)
Sep 12, 2011 1008 1044 1000 1035 0 +8.00(+0.78%)
Sep 09, 2011 1035 1060 1013 1027 0 -28.88(-2.74%)
Sep 08, 2011 1064 1086 1046 1056 0 -19.03(-1.77%)
Sep 07, 2011 1053 1084 1044 1075 0 +39.89(+3.85%)
Sep 06, 2011 1015 1044 999.50 1035 0 -27.51(-2.59%)
Sep 02, 2011 1063 1063 1063 0 -29.32(-2.69%)
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.