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 (%)
Sep 30, 2014 1210 1218 1191 1201 0 -13.29(-1.09%)
Sep 29, 2014 1211 1225 1201 1215 0 -6.75(-0.55%)
Sep 26, 2014 1216 1228 1204 1221 0 +6.34(+0.52%)
Sep 25, 2014 1236 1239 1205 1215 0 -47.92(-3.79%)
Sep 19, 2014 1281 1287 1254 1263 0 -17.18(-1.34%)
Sep 18, 2014 1273 1289 1266 1280 0 +9.08(+0.71%)
Sep 17, 2014 1267 1286 1263 1271 0 +1.19(+0.09%)
Sep 16, 2014 1260 1280 1251 1270 0 -4.12(-0.32%)
Sep 15, 2014 1293 1299 1264 1274 0 -18.01(-1.39%)
Sep 12, 2014 1303 1309 1285 1292 0 -16.49(-1.26%)
Sep 11, 2014 1295 1314 1286 1308 0 +11.88(+0.92%)
Sep 10, 2014 1277 1305 1275 1297 0 +14.97(+1.17%)
Sep 09, 2014 1289 1306 1271 1282 0 -12.29(-0.95%)
Sep 08, 2014 1288 1306 1278 1294 0 +2.92(+0.23%)
Sep 05, 2014 1284 1300 1275 1291 0 +3.78(+0.29%)
Sep 04, 2014 1291 1311 1276 1287 0 +1.89(+0.15%)
Sep 03, 2014 1298 1309 1282 1285 0 -8.96(-0.69%)
Sep 02, 2014 1288 1305 1281 1294 0 -8.88(-0.68%)
Aug 29, 2014 1303 1303 1303 0 +4.21(+0.32%)
Aug 28, 2014 1289 1307 1284 1299 0 +2.23(+0.17%)
Aug 27, 2014 1296 1311 1281 1297 0 +21.25(+1.67%)
Aug 26, 2014 1267 1284 1262 1275 0 +5.43(+0.43%)
Aug 25, 2014 1274 1283 1262 1270 0 -0.54(-0.04%)
Aug 22, 2014 1270 1280 1262 1271 0 -3.80(-0.30%)
Aug 21, 2014 1263 1282 1256 1274 0 +2.41(+0.19%)
Aug 20, 2014 1267 1282 1262 1272 0 -2.59(-0.20%)
Aug 19, 2014 1269 1286 1264 1274 0 +6.23(+0.49%)
Aug 18, 2014 1260 1277 1252 1268 0 +10.98(+0.87%)
Aug 15, 2014 1265 1272 1248 1257 0 -2.89(-0.23%)
Aug 14, 2014 1262 1274 1253 1260 0 +2.75(+0.22%)
Aug 13, 2014 1252 1265 1243 1257 0 +13.49(+1.08%)
Aug 12, 2014 1247 1258 1234 1244 0 -8.22(-0.66%)
Aug 11, 2014 1244 1262 1234 1252 0 +15.65(+1.27%)
Aug 08, 2014 1230 1249 1219 1237 0 +7.84(+0.64%)
Aug 07, 2014 1239 1247 1222 1229 0 -3.78(-0.31%)
Aug 06, 2014 1223 1243 1217 1232 0 -7.40(-0.60%)
Aug 05, 2014 1248 1259 1225 1240 0 -22.37(-1.77%)
Aug 04, 2014 1250 1271 1242 1262 0 +14.99(+1.20%)
Aug 01, 2014 1255 1266 1233 1247 0 -9.49(-0.76%)
Jul 31, 2014 1273 1282 1250 1257 0 -1.31(-0.10%)
Jul 23, 2014 1259 1268 1248 1258 0 -4.97(-0.39%)
Jul 22, 2014 1252 1280 1246 1263 0 +15.71(+1.26%)
Jul 21, 2014 1246 1263 1238 1247 0 -14.24(-1.13%)
Jul 18, 2014 1232 1269 1231 1262 0 +29.76(+2.42%)
Jul 17, 2014 1237 1254 1227 1232 0 -9.19(-0.74%)
Jul 16, 2014 1248 1257 1232 1241 0 -2.16(-0.17%)
Jul 15, 2014 1258 1265 1233 1243 0 -21.69(-1.71%)
Jul 14, 2014 1266 1279 1250 1265 0 +21.69(+1.74%)
Jul 11, 2014 1238 1251 1228 1243 0 +7.97(+0.65%)
Jul 10, 2014 1224 1248 1214 1235 0 -4.54(-0.37%)
Jul 09, 2014 1241 1252 1229 1240 0 -1.65(-0.13%)
Jul 08, 2014 1251 1258 1230 1241 0 -18.45(-1.46%)
Jul 07, 2014 1275 1280 1254 1260 0 -19.43(-1.52%)
Jul 03, 2014 1279 1279 1279 0 +15.39(+1.22%)
Jul 02, 2014 1263 1276 1254 1264 0 +0.78(+0.06%)
Jul 01, 2014 1244 1272 1239 1263 0 +16.83(+1.35%)
Jun 30, 2014 1233 1254 1222 1246 0 +19.45(+1.59%)
Jun 27, 2014 1206 1231 1198 1227 0 +11.82(+0.97%)
Jun 26, 2014 1208 1219 1194 1215 0 +18.21(+1.52%)
Jun 25, 2014 1185 1202 1179 1197 0 +6.69(+0.56%)
Jun 24, 2014 1196 1211 1186 1190 0 -7.24(-0.60%)
Jun 23, 2014 1191 1205 1184 1197 0 +3.49(+0.29%)
Jun 20, 2014 1197 1207 1183 1194 0 +1.27(+0.11%)
Jun 19, 2014 1201 1205 1186 1193 0 -5.98(-0.50%)
Jun 18, 2014 1195 1205 1183 1199 0 -9.98(-0.83%)
Jun 17, 2014 1183 1230 1177 1208 0 +19.52(+1.64%)
Jun 16, 2014 1186 1199 1176 1189 0 -0.47(-0.04%)
Jun 13, 2014 1195 1204 1180 1189 0 -2.50(-0.21%)
Jun 12, 2014 1192 1204 1181 1192 0 -5.21(-0.44%)
Jun 11, 2014 1195 1207 1187 1197 0 -2.04(-0.17%)
Jun 10, 2014 1196 1204 1187 1199 0 +8.53(+0.72%)
Jun 06, 2014 1191 1201 1182 1191 0 +4.99(+0.42%)
Jun 05, 2014 1177 1195 1163 1186 0 +13.34(+1.14%)
Jun 04, 2014 1168 1185 1158 1172 0 +8.25(+0.71%)
Jun 03, 2014 1159 1175 1150 1164 0 +6.99(+0.60%)
Jun 02, 2014 1160 1170 1141 1157 0 -0.36(-0.03%)
May 30, 2014 1163 1172 1149 1157 0 -4.47(-0.38%)
May 29, 2014 1162 1170 1152 1162 0 +3.44(+0.30%)
May 28, 2014 1151 1169 1146 1158 0 +6.86(+0.60%)
May 27, 2014 1151 1163 1140 1152 0 +7.18(+0.63%)
May 23, 2014 1144 1144 1144 0 -1.90(-0.17%)
May 22, 2014 1137 1152 1129 1146 0 +5.56(+0.49%)
May 21, 2014 1138 1151 1132 1141 0 +5.72(+0.50%)
May 20, 2014 1142 1151 1124 1135 0 -5.95(-0.52%)
May 19, 2014 1133 1149 1124 1141 0 +5.99(+0.53%)
May 16, 2014 1132 1140 1117 1135 0 -0.96(-0.08%)
May 15, 2014 1140 1147 1115 1136 0 -6.14(-0.54%)
May 14, 2014 1148 1162 1137 1142 0 -9.29(-0.81%)
May 13, 2014 1155 1167 1140 1151 0 -6.71(-0.58%)
May 12, 2014 1154 1179 1142 1158 0 +11.29(+0.98%)
May 09, 2014 1146 1159 1129 1147 0 +1.83(+0.16%)
May 08, 2014 1150 1171 1136 1145 0 -14.11(-1.22%)
May 07, 2014 1161 1174 1138 1159 0 +3.75(+0.32%)
May 06, 2014 1156 1178 1138 1155 0 -8.15(-0.70%)
May 05, 2014 1173 1187 1149 1164 0 -14.77(-1.25%)
May 02, 2014 1176 1191 1160 1178 0 +9.24(+0.79%)
May 01, 2014 1168 1187 1152 1169 0 -5.65(-0.48%)
Apr 30, 2014 1165 1185 1151 1175 0 +8.99(+0.77%)
Apr 29, 2014 1164 1178 1152 1166 0 +3.19(+0.27%)
Apr 28, 2014 1174 1183 1137 1163 0 -5.20(-0.45%)
Apr 25, 2014 1188 1192 1161 1168 0 -32.96(-2.75%)
Apr 24, 2014 1212 1220 1180 1201 0 -7.81(-0.65%)
Apr 23, 2014 1208 1221 1194 1208 0 -6.64(-0.55%)
Apr 22, 2014 1212 1231 1194 1215 0 +2.74(+0.23%)
Apr 21, 2014 1211 1223 1195 1212 0 +2.95(+0.24%)
Apr 17, 2014 1209 1209 1209 0 +1.21(+0.10%)
Apr 16, 2014 1194 1216 1183 1208 0 +27.57(+2.34%)
Apr 15, 2014 1204 1218 1151 1181 0 -22.79(-1.89%)
Apr 14, 2014 1199 1219 1185 1203 0 +10.19(+0.85%)
Apr 11, 2014 1204 1220 1181 1193 0 -17.54(-1.45%)
Apr 10, 2014 1233 1243 1203 1211 0 -23.86(-1.93%)
Apr 09, 2014 1219 1244 1211 1235 0 +23.98(+1.98%)
Apr 08, 2014 1197 1222 1187 1211 0 +7.44(+0.62%)
Apr 07, 2014 1217 1229 1191 1203 0 -13.32(-1.09%)
Apr 04, 2014 1247 1256 1208 1217 0 -19.79(-1.60%)
Apr 03, 2014 1244 1257 1226 1236 0 +4.53(+0.37%)
Apr 02, 2014 1234 1245 1221 1232 0 -0.20(-0.02%)
Apr 01, 2014 1220 1241 1215 1232 0 +20.03(+1.65%)
Mar 31, 2014 1203 1225 1194 1212 0 +11.73(+0.98%)
Mar 28, 2014 1202 1223 1187 1200 0 +2.10(+0.18%)
Mar 27, 2014 1200 1216 1184 1198 0 -1.03(-0.09%)
Mar 26, 2014 1230 1239 1197 1199 0 -57.58(-4.58%)
Mar 25, 2014 1266 1283 1244 1257 0 +9.05(+0.73%)
Mar 24, 2014 1262 1272 1230 1248 0 -14.28(-1.13%)
Mar 21, 2014 1270 1281 1254 1262 0 -4.37(-0.35%)
Mar 20, 2014 1252 1274 1245 1266 0 +4.39(+0.35%)
Mar 19, 2014 1269 1282 1251 1262 0 -7.80(-0.61%)
Mar 18, 2014 1249 1278 1242 1270 0 +20.84(+1.67%)
Mar 17, 2014 1242 1259 1233 1249 0 +22.41(+1.83%)
Mar 14, 2014 1212 1237 1210 1227 0 +11.62(+0.96%)
Mar 13, 2014 1238 1243 1208 1215 0 -18.91(-1.53%)
Mar 12, 2014 1226 1243 1217 1234 0 -0.33(-0.03%)
Mar 11, 2014 1247 1257 1225 1234 0 -16.61(-1.33%)
Mar 10, 2014 1255 1264 1239 1251 0 -9.26(-0.73%)
Mar 07, 2014 1266 1274 1249 1260 0 -9.50(-0.75%)
Mar 06, 2014 1269 1284 1257 1270 0 +7.19(+0.57%)
Mar 05, 2014 1256 1272 1251 1262 0 +0.87(+0.07%)
Mar 04, 2014 1248 1270 1243 1261 0 +24.80(+2.01%)
Mar 03, 2014 1233 1247 1218 1237 0 -13.80(-1.10%)
Feb 28, 2014 1254 1269 1236 1250 0 -8.31(-0.66%)
Feb 27, 2014 1240 1266 1240 1259 0 +12.94(+1.04%)
Feb 26, 2014 1242 1258 1226 1246 0 +10.69(+0.87%)
Feb 25, 2014 1229 1246 1220 1235 0 +4.39(+0.36%)
Feb 24, 2014 1224 1242 1210 1231 0 +8.63(+0.71%)
Feb 21, 2014 1240 1256 1209 1222 0 +5.16(+0.42%)
Feb 20, 2014 1199 1221 1190 1217 0 +17.29(+1.44%)
Feb 19, 2014 1201 1216 1183 1200 0 +11.34(+0.95%)
Feb 18, 2014 1179 1197 1171 1188 0 +11.47(+0.97%)
Feb 14, 2014 1177 1177 1177 0 +5.14(+0.44%)
Feb 13, 2014 1153 1176 1150 1172 0 +8.88(+0.76%)
Feb 12, 2014 1162 1178 1151 1163 0 +3.80(+0.33%)
Feb 11, 2014 1157 1171 1143 1159 0 +2.64(+0.23%)
Feb 10, 2014 1149 1165 1141 1156 0 +5.93(+0.52%)
Feb 07, 2014 1142 1160 1134 1150 0 +14.18(+1.25%)
Feb 06, 2014 1131 1149 1123 1136 0 +7.30(+0.65%)
Feb 05, 2014 1132 1148 1113 1129 0 -6.54(-0.58%)
Feb 04, 2014 1127 1152 1115 1136 0 +16.79(+1.50%)
Feb 03, 2014 1149 1156 1104 1119 0 -30.30(-2.64%)
Jan 31, 2014 1153 1165 1140 1149 0 -16.19(-1.39%)
Jan 30, 2014 1162 1179 1146 1165 0 +10.88(+0.94%)
Jan 29, 2014 1151 1175 1136 1154 0 +3.56(+0.31%)
Jan 28, 2014 1143 1161 1124 1151 0 +17.92(+1.58%)
Jan 27, 2014 1147 1158 1119 1133 0 -1.80(-0.16%)
Jan 24, 2014 1151 1160 1128 1135 0 -30.73(-2.64%)
Jan 23, 2014 1162 1178 1147 1165 0 +19.69(+1.72%)
Jan 22, 2014 1137 1156 1130 1146 0 +7.37(+0.65%)
Jan 21, 2014 1142 1152 1130 1138 0 -5.63(-0.49%)
Jan 17, 2014 1144 1144 1144 0 -3.45(-0.30%)
Jan 16, 2014 1149 1163 1133 1147 0 -7.65(-0.66%)
Jan 15, 2014 1144 1167 1139 1155 0 +11.33(+0.99%)
Jan 14, 2014 1124 1149 1116 1144 0 +27.10(+2.43%)
Jan 13, 2014 1123 1140 1109 1117 0 -11.10(-0.98%)
Jan 10, 2014 1125 1136 1112 1128 0 +10.14(+0.91%)
Jan 09, 2014 1121 1132 1105 1118 0 -3.43(-0.31%)
Jan 08, 2014 1116 1134 1108 1121 0 +1.82(+0.16%)
Jan 07, 2014 1111 1127 1107 1119 0 +13.68(+1.24%)
Jan 06, 2014 1108 1122 1096 1106 0 -3.34(-0.30%)
Jan 03, 2014 1103 1117 1097 1109 0 +7.98(+0.72%)
Jan 02, 2014 1110 1117 1090 1101 0 -16.58(-1.48%)
Dec 31, 2013 1117 1117 1117 0 +11.78(+1.07%)
Dec 30, 2013 1101 1120 1095 1106 0 +2.93(+0.27%)
Dec 27, 2013 1106 1114 1095 1103 0 -1.30(-0.12%)
Dec 26, 2013 1100 1112 1095 1104 0 +5.65(+0.51%)
Dec 24, 2013 1098 1098 1098 0 +0.88(+0.08%)
Dec 23, 2013 1099 1107 1087 1098 0 +8.25(+0.76%)
Dec 20, 2013 1078 1098 1070 1089 0 +14.96(+1.39%)
Dec 19, 2013 1076 1087 1065 1074 0 -3.42(-0.32%)
Dec 18, 2013 1068 1082 1055 1078 0 +8.65(+0.81%)
Dec 17, 2013 1065 1079 1056 1069 0 +0.54(+0.05%)
Dec 16, 2013 1056 1078 1052 1069 0 +15.93(+1.51%)
Dec 13, 2013 1058 1067 1046 1053 0 -2.37(-0.22%)
Dec 12, 2013 1056 1068 1045 1055 0 +3.70(+0.35%)
Dec 11, 2013 1068 1077 1046 1051 0 -19.02(-1.78%)
Dec 10, 2013 1078 1090 1065 1070 0 -10.66(-0.99%)
Dec 09, 2013 1085 1092 1073 1081 0 -2.66(-0.25%)
Dec 06, 2013 1081 1095 1068 1084 0 +14.40(+1.35%)
Dec 05, 2013 1075 1086 1063 1069 0 -7.29(-0.68%)
Dec 04, 2013 1070 1087 1062 1077 0 -2.10(-0.19%)
Dec 03, 2013 1081 1094 1069 1079 0 -2.56(-0.24%)
Dec 02, 2013 1089 1102 1070 1081 0 -8.58(-0.79%)
Nov 29, 2013 1085 1097 1080 1090 0 +6.63(+0.61%)
Nov 27, 2013 1083 1083 1083 0 +3.92(+0.36%)
Nov 26, 2013 1077 1089 1064 1079 0 +7.34(+0.68%)
Nov 25, 2013 1076 1087 1060 1072 0 +6.20(+0.58%)
Nov 22, 2013 1063 1081 1045 1066 0 -1.53(-0.14%)
Nov 21, 2013 1057 1078 1051 1067 0 +14.08(+1.34%)
Nov 20, 2013 1057 1071 1043 1053 0 -2.39(-0.23%)
Nov 19, 2013 1068 1078 1047 1056 0 -11.33(-1.06%)
Nov 18, 2013 1073 1093 1058 1067 0 -10.34(-0.96%)
Nov 15, 2013 1069 1083 1066 1077 0 +2.36(+0.22%)
Nov 14, 2013 1075 1084 1060 1075 0 +8.46(+0.79%)
Nov 12, 2013 1057 1074 1052 1066 0 +5.03(+0.47%)
Nov 11, 2013 1059 1073 1049 1061 0 +2.31(+0.22%)
Nov 08, 2013 1041 1070 1031 1059 0 +29.29(+2.84%)
Nov 07, 2013 1045 1056 1025 1030 0 -17.38(-1.66%)
Nov 06, 2013 1053 1067 1041 1047 0 -9.60(-0.91%)
Nov 05, 2013 1058 1072 1046 1057 0 +5.01(+0.48%)
Nov 04, 2013 1045 1062 1041 1052 0 +3.66(+0.35%)
Nov 01, 2013 1048 1059 1038 1048 0 -1.50(-0.14%)
Oct 31, 2013 1051 1063 1038 1050 0 -2.31(-0.22%)
Oct 30, 2013 1071 1081 1044 1052 0 -16.97(-1.59%)
Oct 29, 2013 1067 1081 1056 1069 0 +6.19(+0.58%)
Oct 28, 2013 1054 1071 1047 1063 0 +4.58(+0.43%)
Oct 25, 2013 1062 1069 1047 1058 0 -4.47(-0.42%)
Oct 24, 2013 1067 1079 1054 1063 0 +6.97(+0.66%)
Oct 23, 2013 1064 1078 1046 1056 0 -16.72(-1.56%)
Oct 22, 2013 1068 1091 1057 1072 0 +12.09(+1.14%)
Oct 21, 2013 1055 1070 1049 1060 0 +3.87(+0.37%)
Oct 18, 2013 1062 1077 1043 1056 0 +8.36(+0.80%)
Oct 17, 2013 1039 1061 1031 1048 0 +1.93(+0.18%)
Oct 16, 2013 1050 1058 1038 1046 0 -3.55(-0.34%)
Oct 15, 2013 1057 1067 1042 1050 0 -8.73(-0.82%)
Oct 14, 2013 1043 1064 1037 1058 0 -3.43(-0.32%)
Oct 11, 2013 1047 1067 1041 1062 0 +8.99(+0.85%)
Oct 10, 2013 1043 1061 1037 1053 0 +20.65(+2.00%)
Oct 09, 2013 1035 1042 1017 1032 0 +1.35(+0.13%)
Oct 08, 2013 1046 1054 1024 1031 0 -12.95(-1.24%)
Oct 07, 2013 1039 1059 1029 1044 0 -9.15(-0.87%)
Oct 04, 2013 1046 1062 1041 1053 0 +3.29(+0.31%)
Oct 03, 2013 1049 1060 1036 1050 0 +1.58(+0.15%)
Oct 02, 2013 1039 1056 1033 1048 0 -3.55(-0.34%)
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.