Financial News

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 (%)
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%)
Sep 01, 2011 1109 1128 1082 1092 0 -16.49(-1.49%)
Aug 31, 2011 1120 1139 1093 1108 0 +7.17(+0.65%)
Aug 30, 2011 1094 1122 1075 1101 0 -1.41(-0.13%)
Aug 29, 2011 1075 1118 1064 1103 0 +45.43(+4.30%)
Aug 26, 2011 1009 1071 999.95 1057 0 +47.16(+4.67%)
Aug 25, 2011 1022 1060 987.26 1010 0 -13.80(-1.35%)
Aug 24, 2011 1014 1036 990.00 1024 0 +5.35(+0.53%)
Aug 23, 2011 987.94 1030 964.81 1018 0 +60.86(+6.36%)
Aug 22, 2011 961.33 993.79 932.25 957.62 0 +19.28(+2.05%)
Aug 19, 2011 944.77 974.66 929.83 938.34 0 -28.56(-2.95%)
Aug 18, 2011 996.13 1011 948.79 966.90 0 -68.43(-6.61%)
Aug 17, 2011 1044 1064 1017 1035 0 -10.73(-1.03%)
Aug 16, 2011 1056 1070 1028 1046 0 -24.44(-2.28%)
Aug 15, 2011 1051 1084 1036 1070 0 +24.55(+2.35%)
Aug 12, 2011 1043 1067 1022 1046 0 +7.97(+0.77%)
Aug 11, 2011 973.04 1055 967.71 1038 0 +72.04(+7.46%)
Aug 10, 2011 980.24 1014 951.01 965.94 0 -42.39(-4.20%)
Aug 09, 2011 1003 1019 932.16 1008 0 +58.14(+6.12%)
Aug 08, 2011 988.40 1020 939.67 950.19 0 -89.27(-8.59%)
Aug 05, 2011 1078 1099 1001 1039 0 -27.55(-2.58%)
Aug 04, 2011 1120 1132 1061 1067 0 -82.59(-7.18%)
Aug 03, 2011 1128 1158 1104 1150 0 +41.24(+3.72%)
Aug 02, 2011 1132 1153 1104 1108 0 -37.48(-3.27%)
Aug 01, 2011 1171 1183 1129 1146 0 -13.56(-1.17%)
Jul 29, 2011 1155 1180 1137 1159 0 -15.76(-1.34%)
Jul 28, 2011 1190 1204 1164 1175 0 -24.03(-2.00%)
Jul 27, 2011 1228 1235 1181 1199 0 -45.78(-3.68%)
Jul 26, 2011 1240 1263 1222 1245 0 +15.14(+1.23%)
Jul 25, 2011 1222 1249 1214 1230 0 -15.15(-1.22%)
Jul 22, 2011 1232 1251 1220 1245 0 +16.87(+1.37%)
Jul 21, 2011 1230 1253 1207 1228 0 +5.84(+0.48%)
Jul 20, 2011 1237 1252 1207 1222 0 -13.06(-1.06%)
Jul 19, 2011 1218 1243 1210 1235 0 +26.04(+2.15%)
Jul 18, 2011 1208 1227 1190 1209 0 -22.93(-1.86%)
Jul 15, 2011 1217 1242 1210 1232 0 +15.35(+1.26%)
Jul 14, 2011 1227 1253 1209 1217 0 -19.32(-1.56%)
Jul 13, 2011 1236 1260 1223 1236 0 +6.18(+0.50%)
Jul 12, 2011 1252 1266 1220 1230 0 -30.56(-2.42%)
Jul 11, 2011 1274 1286 1249 1261 0 -36.00(-2.78%)
Jul 08, 2011 1290 1305 1272 1297 0 -13.81(-1.05%)
Jul 07, 2011 1304 1325 1293 1310 0 +9.43(+0.72%)
Jul 06, 2011 1292 1310 1277 1301 0 +5.44(+0.42%)
Jul 05, 2011 1293 1309 1275 1296 0 -19.65(-1.49%)
Jul 01, 2011 1315 1315 1315 0 +14.90(+1.15%)
Jun 30, 2011 1286 1312 1278 1300 0 +13.85(+1.08%)
Jun 29, 2011 1279 1300 1266 1286 0 +15.00(+1.18%)
Jun 28, 2011 1248 1277 1239 1271 0 +22.34(+1.79%)
Jun 27, 2011 1234 1262 1221 1249 0 +11.79(+0.95%)
Jun 24, 2011 1257 1265 1227 1237 0 -19.64(-1.56%)
Jun 23, 2011 1232 1263 1213 1257 0 +1.83(+0.15%)
Jun 22, 2011 1259 1280 1248 1255 0 -7.36(-0.58%)
Jun 21, 2011 1232 1275 1225 1262 0 +39.23(+3.21%)
Jun 20, 2011 1219 1230 1200 1223 0 -5.03(-0.41%)
Jun 17, 2011 1252 1260 1216 1228 0 -21.03(-1.68%)
Jun 16, 2011 1256 1272 1233 1249 0 -17.69(-1.40%)
Jun 15, 2011 1282 1301 1258 1267 0 -30.78(-2.37%)
Jun 14, 2011 1282 1308 1279 1298 0 +25.59(+2.01%)
Jun 13, 2011 1284 1301 1262 1272 0 -9.40(-0.73%)
Jun 10, 2011 1297 1309 1271 1282 0 -22.65(-1.74%)
Jun 09, 2011 1304 1319 1291 1304 0 -0.41(-0.03%)
Jun 08, 2011 1323 1331 1297 1305 0 -25.88(-1.95%)
Jun 07, 2011 1338 1352 1321 1330 0 -1.60(-0.12%)
Jun 06, 2011 1352 1366 1328 1332 0 -26.16(-1.93%)
Jun 03, 2011 1358 1383 1341 1358 0 +24.52(+1.84%)
May 24, 2011 1345 1369 1328 1334 0 -12.45(-0.92%)
May 23, 2011 1339 1366 1321 1346 0 -23.93(-1.75%)
May 20, 2011 1388 1402 1360 1370 0 -27.76(-1.99%)
May 19, 2011 1411 1422 1383 1398 0 -8.49(-0.60%)
May 18, 2011 1376 1415 1370 1406 0 +37.38(+2.73%)
May 17, 2011 1363 1384 1344 1369 0 -7.07(-0.51%)
May 16, 2011 1402 1419 1371 1376 0 -37.32(-2.64%)
May 13, 2011 1439 1450 1405 1413 0 -30.06(-2.08%)
May 12, 2011 1420 1455 1402 1443 0 +11.82(+0.83%)
May 11, 2011 1456 1471 1423 1432 0 -32.09(-2.19%)
May 10, 2011 1460 1487 1435 1464 0 -11.04(-0.75%)
May 09, 2011 1450 1483 1447 1475 0 +25.16(+1.74%)
May 06, 2011 1455 1482 1437 1450 0 +6.97(+0.48%)
May 05, 2011 1430 1465 1420 1443 0 -1.35(-0.09%)
May 04, 2011 1456 1474 1425 1444 0 -5.21(-0.36%)
May 03, 2011 1467 1477 1432 1449 0 -25.45(-1.73%)
May 02, 2011 1477 1506 1467 1475 0 -15.82(-1.06%)
Apr 29, 2011 1485 1501 1463 1490 0 +5.84(+0.39%)
Apr 28, 2011 1492 1504 1470 1485 0 -19.85(-1.32%)
Apr 27, 2011 1496 1516 1468 1504 0 +1.82(+0.12%)
Apr 26, 2011 1504 1527 1482 1503 0 -21.22(-1.39%)
Apr 25, 2011 1521 1543 1498 1524 0 +9.34(+0.62%)
Apr 21, 2011 1509 1528 1489 1515 0 +19.42(+1.30%)
Apr 20, 2011 1486 1508 1471 1495 0 +35.61(+2.44%)
Apr 19, 2011 1450 1474 1438 1459 0 +13.67(+0.95%)
Apr 18, 2011 1463 1471 1423 1446 0 -35.09(-2.37%)
Apr 15, 2011 1475 1495 1456 1481 0 +0.61(+0.04%)
Apr 14, 2011 1471 1496 1452 1480 0 -8.09(-0.54%)
Apr 13, 2011 1482 1507 1462 1488 0 +28.80(+1.97%)
Apr 12, 2011 1487 1495 1445 1460 0 -38.55(-2.57%)
Apr 11, 2011 1505 1527 1481 1498 0 +1.68(+0.11%)
Apr 08, 2011 1513 1523 1482 1496 0 -6.94(-0.46%)
Apr 07, 2011 1507 1526 1488 1503 0 -8.03(-0.53%)
Apr 06, 2011 1523 1545 1492 1511 0 +0.50(+0.03%)
Apr 05, 2011 1502 1530 1483 1511 0 -1.10(-0.07%)
Apr 04, 2011 1508 1528 1496 1512 0 +6.78(+0.45%)
Apr 01, 2011 1515 1533 1485 1505 0 -40.31(-2.61%)
Mar 31, 2011 1544 1566 1529 1546 0 +18.98(+1.24%)
Mar 30, 2011 1528 1537 1513 1527 0 +3.64(+0.24%)
Mar 29, 2011 1518 1535 1502 1523 0 +5.74(+0.38%)
Mar 28, 2011 1513 1535 1499 1517 0 +5.20(+0.34%)
Mar 25, 2011 1503 1529 1490 1512 0 +5.86(+0.39%)
Mar 24, 2011 1497 1520 1480 1506 0 +22.46(+1.51%)
Mar 23, 2011 1480 1496 1463 1484 0 -5.03(-0.34%)
Mar 22, 2011 1489 1510 1470 1489 0 -5.02(-0.34%)
Mar 21, 2011 1491 1502 1467 1494 0 +30.85(+2.11%)
Mar 18, 2011 1471 1482 1443 1463 0 +12.78(+0.88%)
Mar 17, 2011 1460 1480 1437 1450 0 +19.02(+1.33%)
Mar 16, 2011 1446 1473 1410 1431 0 -14.14(-0.98%)
Mar 15, 2011 1425 1458 1411 1445 0 -30.06(-2.04%)
Mar 14, 2011 1464 1498 1451 1475 0 -11.33(-0.76%)
Mar 11, 2011 1465 1497 1451 1487 0 +15.75(+1.07%)
Mar 10, 2011 1489 1498 1462 1471 0 -41.09(-2.72%)
Mar 09, 2011 1515 1526 1493 1512 0 -8.85(-0.58%)
Mar 08, 2011 1512 1537 1493 1521 0 +16.47(+1.09%)
Mar 07, 2011 1526 1537 1483 1504 0 -18.02(-1.18%)
Mar 04, 2011 1525 1542 1502 1522 0 -4.40(-0.29%)
Mar 03, 2011 1494 1538 1489 1527 0 +46.26(+3.12%)
Mar 02, 2011 1466 1500 1456 1480 0 +6.24(+0.42%)
Mar 01, 2011 1508 1515 1463 1474 0 -29.00(-1.93%)
Feb 28, 2011 1506 1526 1488 1503 0 +2.12(+0.14%)
Feb 25, 2011 1481 1508 1470 1501 0 +30.69(+2.09%)
Feb 24, 2011 1460 1488 1445 1470 0 +9.02(+0.62%)
Feb 23, 2011 1481 1492 1438 1461 0 -25.69(-1.73%)
Feb 22, 2011 1508 1529 1476 1487 0 -56.44(-3.66%)
Feb 21, 2011 1548 1567 1521 1544 0 +0.01(+0.00%)
Feb 18, 2011 1548 1567 1521 1544 0 +7.54(+0.49%)
Feb 17, 2011 1517 1557 1503 1536 0 +16.22(+1.07%)
Feb 16, 2011 1506 1533 1498 1520 0 +19.58(+1.31%)
Feb 15, 2011 1514 1523 1484 1500 0 -15.22(-1.00%)
Feb 14, 2011 1517 1536 1501 1515 0 -2.35(-0.15%)
Feb 11, 2011 1488 1538 1479 1518 0 +14.50(+0.96%)
Feb 10, 2011 1477 1513 1467 1503 0 +5.80(+0.39%)
Feb 09, 2011 1501 1520 1482 1497 0 -14.34(-0.95%)
Feb 08, 2011 1509 1525 1494 1512 0 -10.36(-0.68%)
Feb 07, 2011 1510 1542 1502 1522 0 +16.37(+1.09%)
Feb 04, 2011 1483 1515 1473 1506 0 +19.41(+1.31%)
Feb 03, 2011 1477 1497 1458 1486 0 +1.06(+0.07%)
Feb 02, 2011 1468 1506 1467 1485 0 +4.11(+0.28%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback