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 30, 2009 1054 1085 1041 1059 0 +29.59(+2.87%)
Apr 29, 2009 993.10 1042 983.48 1030 0 +56.87(+5.85%)
Apr 28, 2009 962.99 987.11 951.29 972.90 0 -6.74(-0.69%)
Apr 27, 2009 987.12 1003 967.12 979.63 0 -42.37(-4.15%)
Apr 24, 2009 1005 1033 982.29 1022 0 +19.69(+1.96%)
Apr 23, 2009 999.42 1021 976.23 1002 0 +4.18(+0.42%)
Apr 22, 2009 980.95 1023 967.14 998.13 0 +2.61(+0.26%)
Apr 21, 2009 973.02 1013 958.86 995.52 0 +63.90(+6.86%)
Apr 20, 2009 965.39 970.36 920.64 931.62 0 -37.21(-3.84%)
Apr 17, 2009 965.77 981.80 948.46 968.83 0 -7.85(-0.80%)
Apr 16, 2009 954.42 985.40 941.72 976.68 0 +36.62(+3.89%)
Apr 15, 2009 929.38 950.39 919.03 940.07 0 -6.09(-0.64%)
Apr 14, 2009 949.19 967.43 931.57 946.15 0 -7.97(-0.84%)
Apr 13, 2009 948.00 968.55 929.17 954.13 0 +12.51(+1.33%)
Apr 10, 2009 913.56 949.41 903.93 941.62 0 +0.00(+0.00%)
Apr 09, 2009 913.56 949.41 903.93 941.62 0 +50.53(+5.67%)
Apr 08, 2009 880.65 900.31 860.98 891.09 0 +3.42(+0.39%)
Apr 07, 2009 902.25 909.64 878.48 887.67 0 -29.20(-3.18%)
Apr 06, 2009 908.97 929.70 891.97 916.87 0 +4.94(+0.54%)
Apr 03, 2009 899.50 915.28 876.23 911.92 0 -3.31(-0.36%)
Apr 02, 2009 894.58 935.26 888.09 915.24 0 +43.56(+5.00%)
Apr 01, 2009 839.71 878.87 833.76 871.67 0 +23.04(+2.71%)
Mar 31, 2009 846.88 867.84 832.90 848.63 0 +5.52(+0.65%)
Mar 30, 2009 852.77 858.83 820.01 843.11 0 -37.32(-4.24%)
Mar 27, 2009 884.09 901.04 864.46 880.43 0 -20.09(-2.23%)
Mar 26, 2009 880.14 906.43 864.12 900.52 0 +33.84(+3.90%)
Mar 25, 2009 863.14 886.62 837.57 866.69 0 +20.70(+2.45%)
Mar 24, 2009 850.75 871.00 836.21 845.99 0 -29.07(-3.32%)
Mar 23, 2009 856.40 877.31 840.20 875.06 0 +66.90(+8.28%)
Mar 20, 2009 841.00 846.89 798.86 808.16 0 -34.10(-4.05%)
Mar 19, 2009 861.79 870.18 827.06 842.26 0 -7.96(-0.94%)
Mar 18, 2009 823.98 858.54 814.37 850.23 0 +23.54(+2.85%)
Mar 17, 2009 802.43 831.67 789.81 826.68 0 +24.68(+3.08%)
Mar 16, 2009 813.65 828.67 790.00 802.00 0 -5.66(-0.70%)
Mar 13, 2009 802.00 817.05 784.38 807.66 0 +26.10(+3.34%)
Mar 12, 2009 755.36 789.06 741.94 781.57 0 +25.27(+3.34%)
Mar 11, 2009 745.64 768.98 730.22 756.29 0 -5.13(-0.67%)
Mar 10, 2009 726.55 765.97 717.24 761.42 0 +45.17(+6.31%)
Mar 09, 2009 726.35 747.52 709.40 716.25 0 -20.48(-2.78%)
Mar 06, 2009 738.30 753.72 714.91 736.73 0 +7.92(+1.09%)
Mar 05, 2009 739.16 754.80 720.70 728.80 0 -27.58(-3.65%)
Mar 04, 2009 737.99 770.95 729.56 756.39 0 +32.58(+4.50%)
Mar 03, 2009 732.70 745.05 716.97 723.80 0 +8.63(+1.21%)
Mar 02, 2009 736.00 747.98 709.46 715.17 0 -42.64(-5.63%)
Feb 27, 2009 753.47 774.56 741.87 757.81 0 +0.35(+0.05%)
Feb 26, 2009 767.27 789.91 750.98 757.47 0 -12.64(-1.64%)
Feb 25, 2009 774.29 787.29 751.78 770.11 0 -5.05(-0.65%)
Feb 24, 2009 756.49 783.92 745.42 775.16 0 +36.41(+4.93%)
Feb 23, 2009 771.07 779.33 732.23 738.75 0 -33.25(-4.31%)
Feb 20, 2009 773.29 788.69 754.86 772.00 0 -21.99(-2.77%)
Feb 19, 2009 811.95 824.62 785.15 794.00 0 -4.91(-0.61%)
Feb 18, 2009 791.53 813.58 780.43 798.91 0 -0.85(-0.11%)
Feb 17, 2009 809.47 824.18 788.68 799.76 0 -43.52(-5.16%)
Feb 16, 2009 844.58 863.42 833.02 843.28 0 +0.00(+0.00%)
Feb 13, 2009 844.58 863.42 833.02 843.28 0 +3.73(+0.44%)
Feb 12, 2009 822.35 846.20 812.73 839.54 0 -4.73(-0.56%)
Feb 11, 2009 842.67 860.99 821.47 844.27 0 +10.62(+1.27%)
Feb 10, 2009 860.22 880.10 823.80 833.66 0 -40.57(-4.64%)
Feb 09, 2009 884.88 894.79 858.01 874.23 0 -8.09(-0.92%)
Feb 06, 2009 844.60 893.41 836.42 882.32 0 +46.06(+5.51%)
Feb 05, 2009 819.87 852.59 808.92 836.26 0 +3.33(+0.40%)
Feb 04, 2009 825.15 856.59 814.76 832.93 0 +13.36(+1.63%)
Feb 03, 2009 810.82 828.42 794.20 819.57 0 +23.17(+2.91%)
Feb 02, 2009 793.65 807.92 772.46 796.40 0 -7.72(-0.96%)
Jan 30, 2009 831.39 844.72 797.52 804.12 0 -23.87(-2.88%)
Jan 29, 2009 829.56 851.23 810.90 827.99 0 -26.07(-3.05%)
Jan 28, 2009 836.99 866.55 823.83 854.06 0 +30.62(+3.72%)
Jan 27, 2009 812.95 839.36 801.40 823.43 0 +11.74(+1.45%)
Jan 26, 2009 806.55 842.18 793.00 811.69 0 -3.29(-0.40%)
Jan 23, 2009 787.67 829.99 777.49 814.98 0 +6.53(+0.81%)
Jan 22, 2009 812.32 828.94 780.95 808.45 0 -26.61(-3.19%)
Jan 21, 2009 820.26 841.21 801.93 835.05 0 +22.99(+2.83%)
Jan 20, 2009 851.46 862.50 808.47 812.06 0 -72.79(-8.23%)
Jan 19, 2009 895.39 904.42 860.68 884.85 0 +0.00(+0.00%)
Jan 16, 2009 895.39 904.42 860.68 884.85 0 +4.77(+0.54%)
Jan 15, 2009 866.22 895.54 843.62 880.08 0 +6.45(+0.74%)
Jan 14, 2009 887.84 901.06 858.15 873.62 0 -18.75(-2.10%)
Jan 13, 2009 886.85 913.32 869.68 892.37 0 +2.05(+0.23%)
Jan 12, 2009 908.90 917.86 879.48 890.32 0 -42.69(-4.58%)
Jan 09, 2009 949.31 964.30 918.80 933.01 0 -24.36(-2.54%)
Jan 08, 2009 939.95 968.81 926.14 957.37 0 -9.64(-1.00%)
Jan 07, 2009 976.21 997.77 950.27 967.01 0 -38.13(-3.79%)
Jan 06, 2009 980.73 1020 961.51 1005 0 +23.45(+2.39%)
Jan 05, 2009 966.13 1002 952.05 981.69 0 +12.85(+1.33%)
Jan 02, 2009 937.46 983.40 929.02 968.85 0 +30.59(+3.26%)
Jan 01, 2009 914.51 951.19 903.37 938.26 0 +0.00(+0.00%)
Dec 31, 2008 914.51 951.19 903.37 938.26 0 +25.12(+2.75%)
Dec 30, 2008 884.67 921.58 875.84 913.13 0 +46.43(+5.36%)
Dec 29, 2008 865.41 880.50 845.17 866.70 0 -8.82(-1.01%)
Dec 26, 2008 866.42 882.56 856.19 875.52 0 +11.73(+1.36%)
Dec 25, 2008 861.61 872.17 848.13 863.79 0 +0.00(+0.00%)
Dec 24, 2008 861.61 872.17 848.13 863.79 0 +5.96(+0.70%)
Dec 23, 2008 861.04 877.44 837.74 857.83 0 -8.71(-1.01%)
Dec 22, 2008 896.97 902.84 847.38 866.54 0 -35.46(-3.93%)
Dec 19, 2008 904.57 926.00 880.18 902.00 0 -0.44(-0.05%)
Dec 18, 2008 912.52 925.50 886.05 902.44 0 -8.94(-0.98%)
Dec 17, 2008 904.54 927.01 884.74 911.37 0 -7.12(-0.78%)
Dec 16, 2008 878.73 923.48 866.45 918.50 0 +53.88(+6.23%)
Dec 15, 2008 885.57 895.81 851.44 864.62 0 -26.98(-3.03%)
Dec 12, 2008 838.38 899.86 830.59 891.60 0 +18.45(+2.11%)
Dec 11, 2008 896.83 921.95 860.42 873.15 0 -30.14(-3.34%)
Dec 10, 2008 874.44 921.50 867.69 903.29 0 +46.17(+5.39%)
Dec 09, 2008 851.14 894.56 832.05 857.12 0 -7.31(-0.85%)
Dec 08, 2008 833.23 883.01 823.92 864.42 0 +59.10(+7.34%)
Dec 05, 2008 775.43 809.62 756.87 805.32 0 +19.28(+2.45%)
Dec 04, 2008 793.04 823.20 758.98 786.04 0 -29.19(-3.58%)
Dec 03, 2008 795.25 827.56 767.03 815.23 0 +6.90(+0.85%)
Dec 02, 2008 792.69 823.94 768.20 808.33 0 +27.84(+3.57%)
Dec 01, 2008 824.92 836.78 774.10 780.49 0 -61.38(-7.29%)
Nov 28, 2008 829.13 853.49 818.06 841.88 0 -1.30(-0.15%)
Nov 27, 2008 783.08 848.65 777.09 843.18 0 +0.00(+0.00%)
Nov 26, 2008 783.08 848.65 777.09 843.18 0 +50.85(+6.42%)
Nov 25, 2008 815.84 824.80 765.73 792.33 0 -12.10(-1.50%)
Nov 24, 2008 771.18 821.70 752.95 804.43 0 +33.66(+4.37%)
Nov 21, 2008 745.26 780.57 710.65 770.77 0 +67.21(+9.55%)
Nov 20, 2008 733.67 767.38 696.11 703.55 0 -44.08(-5.90%)
Nov 19, 2008 784.77 803.00 742.14 747.64 0 -27.19(-3.51%)
Nov 18, 2008 780.94 800.78 747.48 774.83 0 -8.62(-1.10%)
Nov 17, 2008 791.35 813.32 770.41 783.44 0 -21.21(-2.64%)
Nov 14, 2008 836.86 854.31 795.56 804.65 0 -55.71(-6.48%)
Nov 13, 2008 809.34 865.46 760.11 860.36 0 +59.01(+7.36%)
Nov 12, 2008 842.48 856.42 793.62 801.35 0 -42.34(-5.02%)
Nov 11, 2008 859.20 878.24 829.04 843.69 0 -29.66(-3.40%)
Nov 10, 2008 905.38 914.18 861.30 873.35 0 -20.18(-2.26%)
Nov 07, 2008 884.06 910.35 864.54 893.52 0 +25.05(+2.88%)
Nov 06, 2008 907.25 927.25 858.95 868.48 0 -57.96(-6.26%)
Nov 05, 2008 965.52 975.66 919.35 926.44 0 -54.85(-5.59%)
Nov 04, 2008 965.60 997.83 947.76 981.29 0 +36.17(+3.83%)
Nov 03, 2008 937.05 967.02 920.96 945.12 0 +23.13(+2.51%)
Oct 31, 2008 904.89 941.60 891.58 922.00 0 +13.79(+1.52%)
Oct 30, 2008 908.20 929.43 869.11 908.21 0 +41.09(+4.74%)
Oct 29, 2008 894.69 913.46 844.59 867.11 0 -50.28(-5.48%)
Oct 28, 2008 861.29 925.02 833.92 917.39 0 +76.10(+9.05%)
Oct 27, 2008 847.09 886.70 827.48 841.29 0 -29.87(-3.43%)
Oct 24, 2008 843.77 905.85 817.87 871.16 0 -27.68(-3.08%)
Oct 23, 2008 918.49 938.88 855.20 898.84 0 -18.47(-2.01%)
Oct 22, 2008 952.95 985.67 899.99 917.31 0 -55.76(-5.73%)
Oct 21, 2008 997.03 1022 954.34 973.07 0 -86.40(-8.15%)
Oct 20, 2008 1030 1069 1004 1059 0 +24.27(+2.34%)
Oct 17, 2008 1030 1091 1007 1035 0 -24.50(-2.31%)
Oct 16, 2008 1034 1078 975.78 1060 0 +39.52(+3.87%)
Oct 15, 2008 1080 1111 1010 1020 0 -96.64(-8.65%)
Oct 14, 2008 1170 1182 1091 1117 0 -19.97(-1.76%)
Oct 13, 2008 1082 1153 1043 1137 0 +88.69(+8.46%)
Oct 10, 2008 967.99 1073 934.58 1048 0 +35.62(+3.52%)
Oct 09, 2008 1110 1127 968.35 1012 0 -101.15(-9.08%)
Oct 08, 2008 1091 1165 1062 1114 0 -13.98(-1.24%)
Oct 07, 2008 1194 1222 1123 1128 0 -68.10(-5.70%)
Oct 06, 2008 1210 1228 1130 1196 0 -48.00(-3.86%)
Oct 03, 2008 1279 1317 1238 1244 0 -14.07(-1.12%)
Oct 02, 2008 1299 1314 1243 1258 0 -57.96(-4.41%)
Oct 01, 2008 1301 1339 1279 1316 0 -14.70(-1.10%)
Sep 30, 2008 1298 1341 1276 1330 0 +45.49(+3.54%)
Sep 29, 2008 1341 1360 1248 1285 0 -88.34(-6.43%)
Sep 26, 2008 1355 1385 1326 1373 0 -11.19(-0.81%)
Sep 25, 2008 1370 1411 1353 1384 0 +13.13(+0.96%)
Sep 24, 2008 1383 1404 1358 1371 0 -3.75(-0.27%)
Sep 23, 2008 1386 1418 1364 1375 0 -0.39(-0.03%)
Sep 22, 2008 1420 1431 1361 1375 0 -47.87(-3.36%)
Sep 19, 2008 1395 1464 1358 1423 0 +81.36(+6.06%)
Sep 18, 2008 1297 1361 1261 1342 0 +67.49(+5.30%)
Sep 17, 2008 1285 1319 1255 1275 0 -30.55(-2.34%)
Sep 16, 2008 1263 1319 1237 1305 0 +11.17(+0.86%)
Sep 15, 2008 1305 1344 1279 1294 0 -57.70(-4.27%)
Sep 12, 2008 1348 1368 1326 1352 0 -4.43(-0.33%)
Sep 11, 2008 1343 1362 1324 1356 0 -13.18(-0.96%)
Sep 10, 2008 1357 1389 1342 1369 0 +26.34(+1.96%)
Sep 09, 2008 1383 1401 1339 1343 0 -65.12(-4.63%)
Sep 08, 2008 1397 1440 1375 1408 0 +47.90(+3.52%)
Sep 05, 2008 1355 1382 1336 1360 0 +0.26(+0.02%)
Sep 04, 2008 1397 1417 1348 1360 0 -47.23(-3.36%)
Sep 03, 2008 1426 1436 1391 1407 0 -27.59(-1.92%)
Sep 02, 2008 1464 1475 1420 1435 0 -37.80(-2.57%)
Sep 01, 2008 1490 1503 1459 1472 0 +0.00(+0.00%)
Aug 29, 2008 1490 1503 1459 1472 0 -21.83(-1.46%)
Aug 28, 2008 1486 1502 1475 1494 0 +19.59(+1.33%)
Aug 27, 2008 1461 1493 1448 1475 0 +23.11(+1.59%)
Aug 26, 2008 1446 1464 1430 1452 0 +11.78(+0.82%)
Aug 25, 2008 1464 1471 1432 1440 0 -27.45(-1.87%)
Aug 22, 2008 1464 1480 1449 1467 0 +8.22(+0.56%)
Aug 21, 2008 1445 1473 1427 1459 0 +5.13(+0.35%)
Aug 20, 2008 1450 1476 1434 1454 0 +5.39(+0.37%)
Aug 19, 2008 1463 1474 1435 1448 0 -43.10(-2.89%)
Aug 18, 2008 1508 1528 1477 1492 0 -21.17(-1.40%)
Aug 15, 2008 1520 1539 1495 1513 0 -13.43(-0.88%)
Aug 14, 2008 1507 1541 1498 1526 0 +16.03(+1.06%)
Aug 13, 2008 1503 1527 1482 1510 0 -0.55(-0.04%)
Aug 12, 2008 1514 1529 1492 1511 0 +0.00(+0.00%)
Aug 11, 2008 1473 1529 1466 1511 0 +34.09(+2.31%)
Aug 08, 2008 1428 1486 1416 1477 0 +38.53(+2.68%)
Aug 07, 2008 1426 1457 1408 1438 0 -20.35(-1.40%)
Aug 06, 2008 1443 1471 1419 1458 0 +28.92(+2.02%)
Aug 05, 2008 1415 1443 1391 1430 0 +27.99(+2.00%)
Aug 04, 2008 1417 1432 1387 1402 0 -11.03(-0.78%)
Aug 01, 2008 1413 1452 1378 1413 0 +7.11(+0.51%)
Jul 31, 2008 1419 1442 1391 1405 0 -59.95(-4.09%)
Jul 30, 2008 1494 1506 1446 1465 0 -27.75(-1.86%)
Jul 29, 2008 1493 1506 1460 1493 0 +15.64(+1.06%)
Jul 28, 2008 1493 1518 1467 1478 0 -28.14(-1.87%)
Jul 25, 2008 1507 1526 1481 1506 0 +7.39(+0.49%)
Jul 24, 2008 1532 1550 1487 1498 0 -28.66(-1.88%)
Jul 23, 2008 1501 1544 1492 1527 0 +42.35(+2.85%)
Jul 22, 2008 1445 1495 1424 1485 0 +6.68(+0.45%)
Jul 21, 2008 1506 1523 1462 1478 0 +8.02(+0.55%)
Jul 18, 2008 1463 1492 1445 1470 0 -40.62(-2.69%)
Jul 17, 2008 1500 1522 1478 1510 0 +22.23(+1.49%)
Jul 16, 2008 1435 1499 1414 1488 0 +45.35(+3.14%)
Jul 15, 2008 1408 1475 1394 1443 0 -3.24(-0.22%)
Jul 14, 2008 1485 1497 1429 1446 0 -23.47(-1.60%)
Jul 11, 2008 1439 1492 1423 1470 0 +11.03(+0.76%)
Jul 10, 2008 1456 1492 1408 1459 0 -11.49(-0.78%)
Jul 09, 2008 1505 1518 1464 1470 0 -70.27(-4.56%)
Jul 08, 2008 1541 1569 1494 1540 0 -35.46(-2.25%)
Jul 07, 2008 1570 1607 1543 1576 0 +2.24(+0.14%)
Jul 04, 2008 1582 1604 1555 1574 0 +0.00(+0.00%)
Jul 03, 2008 1582 1604 1555 1574 0 +2.71(+0.17%)
Jul 02, 2008 1589 1618 1558 1571 0 -14.30(-0.90%)
Jul 01, 2008 1575 1600 1547 1585 0 -14.99(-0.94%)
Jun 30, 2008 1596 1632 1578 1600 0 -0.09(-0.01%)
Jun 27, 2008 1605 1631 1573 1600 0 -8.41(-0.52%)
Jun 26, 2008 1644 1660 1598 1609 0 -64.80(-3.87%)
Jun 25, 2008 1654 1706 1639 1673 0 +35.00(+2.14%)
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.