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, 2020 3051 3095 2990 3025 0 -105.87(-3.38%)
Apr 29, 2020 3052 3171 3018 3131 0 +143.06(+4.79%)
Apr 28, 2020 3045 3072 2970 2988 0 +15.35(+0.52%)
Apr 27, 2020 2909 2999 2900 2973 0 +89.00(+3.09%)
Apr 24, 2020 2849 2899 2821 2884 0 +45.75(+1.61%)
Apr 23, 2020 2844 2897 2823 2838 0 +9.17(+0.32%)
Apr 22, 2020 2817 2848 2776 2829 0 +82.07(+2.99%)
Apr 21, 2020 2808 2825 2716 2747 0 -94.26(-3.32%)
Apr 20, 2020 2847 2904 2827 2841 0 -30.51(-1.06%)
Apr 17, 2020 2870 2910 2829 2872 0 +46.65(+1.65%)
Apr 16, 2020 2791 2833 2755 2825 0 +56.18(+2.03%)
Apr 15, 2020 2788 2813 2738 2769 0 -70.94(-2.50%)
Apr 14, 2020 2809 2869 2777 2840 0 +95.97(+3.50%)
Apr 13, 2020 2761 2777 2698 2744 0 -18.96(-0.69%)
Apr 09, 2020 2787 2814 2734 2763 0 +9.99(+0.36%)
Apr 08, 2020 2721 2773 2689 2753 0 +64.70(+2.41%)
Apr 07, 2020 2749 2774 2674 2688 0 +2.26(+0.08%)
Apr 06, 2020 2614 2709 2595 2686 0 +164.31(+6.52%)
Apr 03, 2020 2523 2567 2478 2522 0 +0.76(+0.03%)
Apr 02, 2020 2517 2565 2471 2521 0 +7.03(+0.28%)
Apr 01, 2020 2531 2578 2489 2514 0 -74.32(-2.87%)
Mar 31, 2020 2640 2677 2565 2588 0 -69.87(-2.63%)
Mar 30, 2020 2631 2697 2575 2658 0 +57.91(+2.23%)
Mar 27, 2020 2627 2674 2541 2600 0 -109.79(-4.05%)
Mar 26, 2020 2601 2718 2583 2710 0 +114.89(+4.43%)
Mar 25, 2020 2542 2678 2488 2595 0 +54.24(+2.13%)
Mar 24, 2020 2498 2563 2409 2541 0 +160.26(+6.73%)
Mar 23, 2020 2418 2468 2282 2380 0 -28.81(-1.20%)
Mar 20, 2020 2494 2595 2372 2409 0 -55.58(-2.25%)
Mar 19, 2020 2362 2522 2286 2465 0 +108.00(+4.58%)
Mar 18, 2020 2262 2427 2196 2357 0 -44.53(-1.85%)
Mar 17, 2020 2326 2460 2261 2401 0 +108.84(+4.75%)
Mar 16, 2020 2230 2409 2164 2293 0 -236.69(-9.36%)
Mar 13, 2020 2468 2551 2351 2529 0 +193.60(+8.29%)
Mar 12, 2020 2387 2463 2248 2336 0 -245.94(-9.53%)
Mar 11, 2020 2609 2663 2529 2582 0 -103.38(-3.85%)
Mar 10, 2020 2657 2716 2567 2685 0 +124.14(+4.85%)
Mar 09, 2020 2574 2649 2499 2561 0 -223.48(-8.03%)
Mar 06, 2020 2750 2814 2718 2784 0 -44.86(-1.59%)
Mar 05, 2020 2843 2890 2789 2829 0 -87.08(-2.99%)
Mar 04, 2020 2861 2922 2815 2916 0 +98.32(+3.49%)
Mar 03, 2020 2894 2944 2789 2818 0 -86.40(-2.97%)
Mar 02, 2020 2841 2913 2793 2904 0 +88.12(+3.13%)
Feb 28, 2020 2740 2846 2701 2816 0 +2.90(+0.10%)
Feb 27, 2020 2810 2879 2766 2813 0 -66.26(-2.30%)
Feb 26, 2020 2908 2951 2863 2880 0 -4.72(-0.16%)
Feb 25, 2020 2979 2997 2871 2884 0 -83.16(-2.80%)
Feb 24, 2020 2965 3018 2940 2967 0 -132.95(-4.29%)
Feb 21, 2020 3116 3137 3038 3100 0 -52.21(-1.66%)
Feb 20, 2020 3148 3166 3087 3153 0 +1.98(+0.06%)
Feb 19, 2020 3127 3183 3111 3151 0 +39.45(+1.27%)
Feb 18, 2020 3109 3140 3064 3111 0 -31.64(-1.01%)
Feb 14, 2020 3143 3181 3112 3143 0 +19.83(+0.63%)
Feb 13, 2020 3100 3153 3058 3123 0 -91.12(-2.84%)
Feb 12, 2020 3203 3237 3172 3214 0 +32.10(+1.01%)
Feb 11, 2020 3195 3231 3168 3182 0 +12.28(+0.39%)
Feb 10, 2020 3134 3180 3130 3170 0 +23.02(+0.73%)
Feb 07, 2020 3177 3188 3136 3147 0 -44.76(-1.40%)
Feb 06, 2020 3166 3207 3147 3191 0 +28.64(+0.91%)
Feb 05, 2020 3193 3198 3138 3163 0 +5.30(+0.17%)
Feb 04, 2020 3143 3188 3135 3157 0 +57.72(+1.86%)
Feb 03, 2020 3089 3140 3074 3100 0 +15.34(+0.50%)
Jan 31, 2020 3137 3146 3073 3084 0 -67.37(-2.14%)
Jan 30, 2020 3161 3186 3115 3152 0 -33.51(-1.05%)
Jan 29, 2020 3200 3224 3156 3185 0 -8.89(-0.28%)
Jan 28, 2020 3158 3207 3138 3194 0 +19.89(+0.63%)
Jan 27, 2020 3175 3216 3132 3174 0 -94.61(-2.89%)
Jan 24, 2020 3327 3338 3260 3269 0 -33.93(-1.03%)
Jan 23, 2020 3295 3319 3266 3303 0 -4.10(-0.12%)
Jan 22, 2020 3302 3343 3293 3307 0 +27.96(+0.85%)
Jan 21, 2020 3280 3327 3262 3279 0 +14.49(+0.44%)
Jan 17, 2020 3291 3305 3238 3264 0 -19.41(-0.59%)
Jan 16, 2020 3221 3297 3192 3284 0 +77.76(+2.43%)
Jan 15, 2020 3202 3241 3175 3206 0 -3.36(-0.10%)
Jan 14, 2020 3215 3227 3180 3210 0 -17.90(-0.55%)
Jan 13, 2020 3203 3240 3185 3227 0 +33.98(+1.06%)
Jan 10, 2020 3216 3227 3173 3193 0 -14.48(-0.45%)
Jan 09, 2020 3222 3244 3191 3208 0 +8.27(+0.26%)
Jan 08, 2020 3187 3236 3165 3200 0 -7.33(-0.23%)
Jan 07, 2020 3211 3226 3192 3207 0 -2.35(-0.07%)
Jan 06, 2020 3157 3216 3150 3209 0 +23.54(+0.74%)
Jan 03, 2020 3174 3212 3157 3186 0 -25.56(-0.80%)
Jan 02, 2020 3184 3217 3159 3211 0 +59.29(+1.88%)
Dec 31, 2019 3152 3172 3137 3152 0 -4.61(-0.15%)
Dec 30, 2019 3182 3192 3136 3157 0 -22.05(-0.69%)
Dec 27, 2019 3195 3210 3157 3179 0 +0.89(+0.03%)
Dec 26, 2019 3149 3196 3130 3178 0 +32.73(+1.04%)
Dec 24, 2019 3149 3161 3126 3145 0 -0.17(-0.01%)
Dec 23, 2019 3147 3182 3123 3145 0 +9.58(+0.31%)
Dec 20, 2019 3139 3165 3110 3136 0 +10.88(+0.35%)
Dec 19, 2019 3119 3149 3095 3125 0 +11.65(+0.37%)
Dec 18, 2019 3119 3145 3077 3113 0 -10.29(-0.33%)
Dec 17, 2019 3134 3148 3101 3123 0 -1.45(-0.05%)
Dec 16, 2019 3112 3162 3099 3125 0 +12.51(+0.40%)
Dec 13, 2019 3108 3133 3086 3112 0 +12.06(+0.39%)
Dec 12, 2019 3072 3117 3064 3100 0 +24.79(+0.81%)
Dec 11, 2019 3054 3083 3033 3076 0 +27.47(+0.90%)
Dec 10, 2019 3027 3062 3019 3048 0 +21.02(+0.69%)
Dec 09, 2019 3051 3072 3023 3027 0 -36.40(-1.19%)
Dec 06, 2019 3050 3082 3041 3063 0 +42.91(+1.42%)
Dec 05, 2019 3038 3057 2999 3021 0 -5.45(-0.18%)
Dec 04, 2019 3029 3057 3009 3026 0 +5.38(+0.18%)
Dec 03, 2019 2987 3029 2966 3021 0 -2.28(-0.08%)
Dec 02, 2019 3066 3072 2995 3023 0 -36.49(-1.19%)
Nov 29, 2019 3085 3097 3053 3059 0 -34.81(-1.13%)
Nov 27, 2019 3064 3112 3051 3094 0 +39.08(+1.28%)
Nov 26, 2019 3056 3079 3033 3055 0 +0.29(+0.01%)
Nov 25, 2019 3015 3072 3007 3055 0 +60.25(+2.01%)
Nov 22, 2019 3008 3017 2964 2995 0 -12.17(-0.40%)
Nov 21, 2019 3020 3034 2982 3007 0 -6.30(-0.21%)
Nov 20, 2019 2999 3052 2974 3013 0 +12.92(+0.43%)
Nov 19, 2019 3034 3040 2982 3000 0 -22.13(-0.73%)
Nov 18, 2019 3028 3061 3000 3022 0 -22.91(-0.75%)
Nov 15, 2019 3048 3072 3021 3045 0 +24.29(+0.80%)
Nov 14, 2019 3033 3056 2996 3021 0 -32.09(-1.05%)
Nov 13, 2019 3056 3072 3022 3053 0 -6.15(-0.20%)
Nov 12, 2019 3038 3087 3026 3059 0 +13.69(+0.45%)
Nov 11, 2019 3023 3053 3018 3045 0 +5.21(+0.17%)
Nov 08, 2019 3026 3055 2997 3040 0 +5.05(+0.17%)
Nov 07, 2019 3060 3088 3020 3035 0 -12.48(-0.41%)
Nov 06, 2019 3059 3076 3012 3048 0 -4.20(-0.14%)
Nov 05, 2019 3064 3088 3022 3052 0 -19.77(-0.64%)
Nov 04, 2019 3051 3099 3017 3072 0 +44.97(+1.49%)
Nov 01, 2019 3027 3058 3003 3027 0 -0.85(-0.03%)
Oct 31, 2019 3012 3047 2960 3027 0 +60.63(+2.04%)
Oct 30, 2019 2960 3000 2931 2967 0 +18.46(+0.63%)
Oct 29, 2019 2893 2985 2872 2948 0 +39.78(+1.37%)
Oct 28, 2019 2890 2934 2880 2909 0 +31.44(+1.09%)
Oct 25, 2019 2842 2893 2832 2877 0 +35.89(+1.26%)
Oct 24, 2019 2806 2848 2793 2841 0 +60.76(+2.19%)
Oct 23, 2019 2762 2799 2740 2781 0 +18.80(+0.68%)
Oct 22, 2019 2796 2811 2747 2762 0 -37.20(-1.33%)
Oct 21, 2019 2789 2826 2768 2799 0 +23.99(+0.86%)
Oct 18, 2019 2792 2805 2748 2775 0 -34.31(-1.22%)
Oct 17, 2019 2797 2837 2772 2809 0 +25.93(+0.93%)
Oct 16, 2019 2803 2818 2764 2783 0 -27.78(-0.99%)
Oct 15, 2019 2776 2835 2764 2811 0 +38.98(+1.41%)
Oct 14, 2019 2774 2795 2758 2772 0 -9.87(-0.35%)
Oct 11, 2019 2767 2814 2755 2782 0 +45.86(+1.68%)
Oct 10, 2019 2744 2768 2717 2736 0 +2.29(+0.08%)
Oct 09, 2019 2746 2765 2710 2734 0 -5.51(-0.20%)
Oct 08, 2019 2753 2779 2726 2739 0 -36.14(-1.30%)
Oct 07, 2019 2768 2805 2752 2775 0 -2.53(-0.09%)
Oct 04, 2019 2752 2784 2731 2778 0 +41.29(+1.51%)
Oct 03, 2019 2701 2749 2663 2737 0 +27.59(+1.02%)
Oct 02, 2019 2711 2728 2664 2709 0 -27.71(-1.01%)
Oct 01, 2019 2801 2822 2730 2737 0 -56.47(-2.02%)
Sep 30, 2019 2772 2814 2749 2793 0 +23.32(+0.84%)
Sep 27, 2019 2834 2849 2750 2770 0 -56.36(-1.99%)
Sep 26, 2019 2833 2851 2798 2826 0 -11.34(-0.40%)
Sep 25, 2019 2831 2873 2780 2838 0 -13.91(-0.49%)
Sep 24, 2019 2889 2915 2832 2852 0 -20.61(-0.72%)
Sep 23, 2019 2847 2900 2832 2872 0 +9.81(+0.34%)
Sep 20, 2019 2892 2913 2847 2862 0 -31.72(-1.10%)
Sep 19, 2019 2903 2935 2869 2894 0 +0.95(+0.03%)
Sep 18, 2019 2886 2920 2851 2893 0 -7.52(-0.26%)
Sep 17, 2019 2862 2912 2830 2901 0 +34.21(+1.19%)
Sep 16, 2019 2859 2887 2823 2866 0 -9.97(-0.35%)
Sep 13, 2019 2865 2911 2838 2876 0 +9.63(+0.34%)
Sep 12, 2019 2858 2909 2813 2867 0 -23.90(-0.83%)
Sep 11, 2019 2845 2916 2825 2891 0 +58.85(+2.08%)
Sep 10, 2019 2915 2936 2793 2832 0 -111.59(-3.79%)
Sep 09, 2019 3006 3032 2921 2943 0 -55.56(-1.85%)
Sep 06, 2019 3007 3046 2984 2999 0 -2.32(-0.08%)
Sep 05, 2019 2967 3026 2952 3001 0 +60.34(+2.05%)
Sep 04, 2019 2936 2969 2908 2941 0 +46.13(+1.59%)
Sep 03, 2019 2913 2929 2868 2895 0 -52.01(-1.76%)
Aug 30, 2019 2975 2985 2925 2947 0 -0.73(-0.02%)
Aug 29, 2019 2944 2967 2917 2948 0 +45.37(+1.56%)
Aug 28, 2019 2864 2915 2839 2902 0 +19.79(+0.69%)
Aug 27, 2019 2914 2927 2863 2882 0 -25.87(-0.89%)
Aug 26, 2019 2922 2940 2883 2908 0 +17.54(+0.61%)
Aug 23, 2019 2939 2974 2876 2891 0 -64.47(-2.18%)
Aug 22, 2019 2976 2988 2923 2955 0 -17.99(-0.61%)
Aug 21, 2019 2959 2990 2941 2973 0 +50.36(+1.72%)
Aug 20, 2019 2939 2953 2910 2923 0 -19.63(-0.67%)
Aug 19, 2019 2952 2976 2926 2942 0 +34.40(+1.18%)
Aug 16, 2019 2882 2928 2875 2908 0 +54.01(+1.89%)
Aug 15, 2019 2865 2887 2828 2854 0 -4.48(-0.16%)
Aug 14, 2019 2871 2902 2822 2859 0 -82.27(-2.80%)
Aug 13, 2019 2870 2960 2863 2941 0 +58.55(+2.03%)
Aug 12, 2019 2904 2926 2872 2882 0 -46.18(-1.58%)
Aug 09, 2019 2952 2965 2907 2928 0 -31.04(-1.05%)
Aug 08, 2019 2936 2983 2908 2960 0 +56.58(+1.95%)
Aug 07, 2019 2853 2917 2827 2903 0 +24.54(+0.85%)
Aug 06, 2019 2853 2894 2827 2878 0 +56.23(+1.99%)
Aug 05, 2019 2820 2857 2766 2822 0 -70.53(-2.44%)
Aug 02, 2019 2933 2952 2805 2893 0 -41.94(-1.43%)
Aug 01, 2019 2984 3033 2909 2935 0 -39.80(-1.34%)
Jul 31, 2019 2988 3042 2931 2974 0 -10.99(-0.37%)
Jul 30, 2019 2910 2991 2893 2985 0 +117.98(+4.11%)
Jul 29, 2019 2883 2899 2839 2867 0 -2.35(-0.08%)
Jul 26, 2019 2859 2891 2849 2870 0 +20.97(+0.74%)
Jul 25, 2019 2874 2887 2835 2849 0 -35.42(-1.23%)
Jul 24, 2019 2846 2892 2827 2884 0 +41.46(+1.46%)
Jul 23, 2019 2841 2871 2813 2843 0 +31.49(+1.12%)
Jul 22, 2019 2796 2835 2775 2811 0 +5.98(+0.21%)
Jul 19, 2019 2809 2837 2786 2805 0 +1.77(+0.06%)
Jul 18, 2019 2836 2864 2758 2804 0 -45.21(-1.59%)
Jul 17, 2019 2856 2880 2832 2849 0 -0.54(-0.02%)
Jul 16, 2019 2851 2874 2820 2849 0 -4.15(-0.15%)
Jul 15, 2019 2871 2886 2836 2853 0 -0.81(-0.03%)
Jul 12, 2019 2823 2869 2808 2854 0 +39.55(+1.41%)
Jul 11, 2019 2865 2886 2764 2815 0 -50.95(-1.78%)
Jul 10, 2019 2863 2878 2840 2866 0 +6.94(+0.24%)
Jul 09, 2019 2816 2865 2806 2859 0 +20.53(+0.72%)
Jul 08, 2019 2859 2869 2818 2838 0 -35.79(-1.25%)
Jul 05, 2019 2859 2886 2829 2874 0 -0.46(-0.02%)
Jul 03, 2019 2851 2887 2838 2874 0 +27.04(+0.95%)
Jul 02, 2019 2833 2869 2808 2847 0 +4.39(+0.15%)
Jul 01, 2019 2882 2908 2824 2843 0 +20.98(+0.74%)
Jun 28, 2019 2815 2848 2790 2822 0 +24.88(+0.89%)
Jun 27, 2019 2773 2817 2762 2797 0 +45.70(+1.66%)
Jun 26, 2019 2743 2773 2718 2751 0 +32.37(+1.19%)
Jun 25, 2019 2768 2778 2710 2719 0 -60.27(-2.17%)
Jun 24, 2019 2775 2806 2756 2779 0 +11.69(+0.42%)
Jun 21, 2019 2771 2790 2744 2768 0 -23.47(-0.84%)
Jun 20, 2019 2807 2817 2769 2791 0 +31.90(+1.16%)
Jun 19, 2019 2769 2787 2735 2759 0 +2.81(+0.10%)
Jun 18, 2019 2705 2774 2698 2756 0 +78.78(+2.94%)
Jun 17, 2019 2665 2695 2652 2678 0 +5.78(+0.22%)
Jun 14, 2019 2692 2702 2659 2672 0 -34.67(-1.28%)
Jun 13, 2019 2714 2724 2681 2707 0 +3.17(+0.12%)
Jun 12, 2019 2689 2720 2673 2703 0 +9.03(+0.34%)
Jun 11, 2019 2732 2749 2679 2694 0 -6.34(-0.23%)
Jun 10, 2019 2669 2722 2658 2701 0 +45.69(+1.72%)
Jun 07, 2019 2623 2671 2608 2655 0 +54.19(+2.08%)
Jun 06, 2019 2586 2614 2564 2601 0 +7.36(+0.28%)
Jun 05, 2019 2584 2611 2566 2593 0 +31.19(+1.22%)
Jun 04, 2019 2526 2570 2504 2562 0 +67.49(+2.71%)
Jun 03, 2019 2545 2560 2479 2495 0 -50.18(-1.97%)
May 31, 2019 2516 2566 2510 2545 0 +0.30(+0.01%)
May 30, 2019 2533 2559 2517 2545 0 +15.58(+0.62%)
May 29, 2019 2548 2574 2504 2529 0 -42.43(-1.65%)
May 28, 2019 2577 2605 2552 2571 0 -6.89(-0.27%)
May 24, 2019 2575 2601 2556 2578 0 +12.36(+0.48%)
May 23, 2019 2577 2596 2537 2566 0 -67.00(-2.54%)
May 22, 2019 2616 2670 2608 2633 0 -4.61(-0.17%)
May 21, 2019 2615 2653 2590 2638 0 +21.72(+0.83%)
May 20, 2019 2633 2653 2597 2616 0 -60.19(-2.25%)
May 17, 2019 2713 2744 2666 2676 0 -54.57(-2.00%)
May 16, 2019 2711 2764 2685 2731 0 +50.34(+1.88%)
May 15, 2019 2650 2700 2642 2680 0 +20.66(+0.78%)
May 14, 2019 2636 2683 2617 2660 0 +51.26(+1.97%)
May 13, 2019 2659 2673 2592 2608 0 -125.32(-4.58%)
May 10, 2019 2722 2756 2685 2734 0 -4.18(-0.15%)
May 09, 2019 2734 2768 2689 2738 0 -34.16(-1.23%)
May 08, 2019 2765 2799 2742 2772 0 +0.12(+0.00%)
May 07, 2019 2788 2814 2734 2772 0 -49.62(-1.76%)
May 06, 2019 2745 2830 2728 2822 0 +3.70(+0.13%)
May 03, 2019 2827 2883 2785 2818 0 +51.64(+1.87%)
May 02, 2019 2770 2808 2733 2766 0 +0.03(+0.00%)
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.