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 (%)
Oct 30, 2009 1150 1158 1103 1117 0 -34.71(-3.01%)
Oct 29, 2009 1144 1162 1129 1152 0 +25.84(+2.29%)
Oct 28, 2009 1168 1175 1120 1126 0 -44.85(-3.83%)
Oct 27, 2009 1197 1211 1164 1171 0 -25.38(-2.12%)
Oct 26, 2009 1213 1228 1189 1196 0 -9.09(-0.75%)
Oct 23, 2009 1211 1228 1199 1205 0 -8.48(-0.70%)
Oct 22, 2009 1219 1233 1194 1214 0 +1.65(+0.14%)
Oct 21, 2009 1211 1242 1199 1212 0 -5.78(-0.47%)
Oct 20, 2009 1208 1235 1205 1218 0 +6.96(+0.57%)
Oct 19, 2009 1206 1225 1191 1211 0 +18.25(+1.53%)
Oct 16, 2009 1198 1213 1180 1193 0 -15.34(-1.27%)
Oct 15, 2009 1220 1230 1191 1208 0 -19.78(-1.61%)
Oct 14, 2009 1221 1243 1200 1228 0 +33.23(+2.78%)
Oct 13, 2009 1196 1208 1182 1195 0 +1.55(+0.13%)
Oct 12, 2009 1200 1211 1181 1193 0 +3.35(+0.28%)
Oct 09, 2009 1172 1195 1167 1190 0 +10.62(+0.90%)
Oct 08, 2009 1175 1194 1160 1179 0 +5.33(+0.45%)
Oct 07, 2009 1168 1182 1153 1174 0 +5.62(+0.48%)
Oct 06, 2009 1160 1181 1146 1168 0 +33.99(+3.00%)
Oct 05, 2009 1112 1142 1105 1134 0 +22.99(+2.07%)
Oct 02, 2009 1109 1127 1093 1111 0 -9.80(-0.87%)
Oct 01, 2009 1150 1157 1114 1121 0 -34.08(-2.95%)
Sep 30, 2009 1164 1178 1136 1155 0 -12.16(-1.04%)
Sep 29, 2009 1169 1186 1151 1167 0 +3.32(+0.29%)
Sep 28, 2009 1146 1178 1142 1164 0 +11.01(+0.95%)
Sep 25, 2009 1157 1174 1142 1153 0 -19.45(-1.66%)
Sep 24, 2009 1185 1196 1156 1172 0 -17.04(-1.43%)
Sep 23, 2009 1193 1213 1179 1189 0 -4.94(-0.41%)
Sep 22, 2009 1192 1206 1180 1194 0 +13.24(+1.12%)
Sep 21, 2009 1170 1191 1161 1181 0 +3.77(+0.32%)
Sep 18, 2009 1181 1198 1168 1177 0 +4.33(+0.37%)
Sep 17, 2009 1175 1186 1160 1173 0 +1.92(+0.16%)
Sep 16, 2009 1168 1184 1157 1171 0 +5.97(+0.51%)
Sep 15, 2009 1164 1175 1149 1165 0 +7.80(+0.67%)
Sep 14, 2009 1149 1165 1137 1157 0 -6.80(-0.58%)
Sep 11, 2009 1177 1188 1149 1164 0 -21.97(-1.85%)
Sep 10, 2009 1176 1193 1162 1186 0 +3.79(+0.32%)
Sep 09, 2009 1165 1189 1156 1182 0 +13.28(+1.14%)
Sep 08, 2009 1167 1189 1152 1169 0 +20.01(+1.74%)
Sep 04, 2009 1135 1155 1119 1149 0 +17.43(+1.54%)
Sep 03, 2009 1121 1137 1108 1132 0 +21.75(+1.96%)
Sep 02, 2009 1096 1123 1086 1110 0 +13.51(+1.23%)
Sep 01, 2009 1124 1142 1085 1096 0 -21.24(-1.90%)
Aug 31, 2009 1127 1137 1106 1118 0 -18.53(-1.63%)
Aug 28, 2009 1137 1157 1123 1136 0 +16.15(+1.44%)
Aug 27, 2009 1115 1129 1093 1120 0 +1.97(+0.18%)
Aug 26, 2009 1120 1139 1096 1118 0 -7.34(-0.65%)
Aug 25, 2009 1130 1142 1111 1125 0 +4.30(+0.38%)
Aug 24, 2009 1126 1138 1112 1121 0 -2.41(-0.21%)
Aug 21, 2009 1120 1134 1104 1123 0 +5.43(+0.49%)
Aug 20, 2009 1109 1128 1094 1118 0 +5.63(+0.51%)
Aug 19, 2009 1099 1117 1087 1112 0 +8.38(+0.76%)
Aug 18, 2009 1097 1114 1087 1104 0 +8.17(+0.75%)
Aug 17, 2009 1105 1115 1085 1096 0 -28.43(-2.53%)
Aug 14, 2009 1140 1152 1106 1124 0 -16.14(-1.42%)
Aug 13, 2009 1130 1149 1110 1140 0 +19.77(+1.76%)
Aug 12, 2009 1098 1135 1096 1121 0 +30.55(+2.80%)
Aug 11, 2009 1104 1116 1072 1090 0 -10.45(-0.95%)
Aug 10, 2009 1102 1120 1084 1101 0 -16.23(-1.45%)
Aug 07, 2009 1104 1128 1092 1117 0 +23.57(+2.16%)
Aug 06, 2009 1107 1130 1082 1093 0 -19.95(-1.79%)
Aug 05, 2009 1128 1138 1096 1113 0 -28.86(-2.53%)
Aug 04, 2009 1142 1158 1120 1142 0 -16.98(-1.47%)
Aug 03, 2009 1154 1173 1140 1159 0 +21.14(+1.86%)
Jul 31, 2009 1133 1156 1122 1138 0 -6.37(-0.56%)
Jul 30, 2009 1152 1172 1129 1144 0 +2.27(+0.20%)
Jul 29, 2009 1144 1156 1126 1142 0 +0.40(+0.04%)
Jul 28, 2009 1129 1154 1119 1142 0 +9.79(+0.87%)
Jul 27, 2009 1141 1149 1117 1132 0 -6.41(-0.56%)
Jul 24, 2009 1135 1151 1114 1138 0 -26.69(-2.29%)
Jul 23, 2009 1148 1182 1134 1165 0 +6.69(+0.58%)
Jul 22, 2009 1136 1176 1119 1158 0 -1.96(-0.17%)
Jul 21, 2009 1166 1181 1139 1160 0 +130.48(+12.67%)
Jun 26, 2009 1018 1040 1007 1030 0 -0.76(-0.07%)
Jun 25, 2009 1013 1035 1002 1030 0 +19.43(+1.92%)
Jun 24, 2009 1017 1033 999.31 1011 0 +12.14(+1.22%)
Jun 23, 2009 1006 1016 984.09 998.84 0 +2.29(+0.23%)
Jun 22, 2009 1014 1028 989.37 996.55 0 -20.78(-2.04%)
Jun 19, 2009 1021 1034 1005 1017 0 +6.23(+0.62%)
Jun 18, 2009 1013 1030 991.80 1011 0 -2.65(-0.26%)
Jun 17, 2009 1006 1029 993.66 1014 0 +8.52(+0.85%)
Jun 16, 2009 1028 1037 998.55 1005 0 -25.26(-2.45%)
Jun 15, 2009 1048 1057 1022 1030 0 -43.08(-4.01%)
Jun 12, 2009 1081 1091 1052 1074 0 -23.66(-2.16%)
Jun 11, 2009 1087 1116 1079 1097 0 +15.59(+1.44%)
Jun 10, 2009 1098 1103 1061 1082 0 -0.42(-0.04%)
Jun 09, 2009 1084 1099 1061 1082 0 +5.34(+0.50%)
Jun 08, 2009 1069 1091 1057 1077 0 -15.86(-1.45%)
Jun 05, 2009 1085 1112 1071 1093 0 +12.44(+1.15%)
Jun 04, 2009 1068 1091 1056 1080 0 +17.05(+1.60%)
Jun 03, 2009 1067 1083 1042 1063 0 -6.48(-0.61%)
Jun 02, 2009 1062 1088 1052 1070 0 -5.98(-0.56%)
Jun 01, 2009 1044 1089 1036 1076 0 +38.33(+3.70%)
May 29, 2009 1040 1052 1014 1037 0 +11.25(+1.10%)
May 28, 2009 1023 1044 1003 1026 0 +9.53(+0.94%)
May 27, 2009 1041 1060 1011 1016 0 -22.38(-2.15%)
May 26, 2009 1008 1046 1001 1039 0 +1.65(+0.16%)
May 25, 2009 1053 1063 1026 1037 0 +0.00(+0.00%)
May 22, 2009 1053 1063 1026 1037 0 -5.80(-0.56%)
May 21, 2009 1056 1067 1023 1043 0 -18.78(-1.77%)
May 20, 2009 1052 1090 1036 1062 0 +17.34(+1.66%)
May 19, 2009 1039 1062 1020 1044 0 +5.42(+0.52%)
May 18, 2009 1019 1044 1005 1039 0 +25.05(+2.47%)
May 15, 2009 1014 1038 1001 1014 0 +10.32(+1.03%)
May 14, 2009 990.57 1017 979.81 1004 0 +11.30(+1.14%)
May 13, 2009 1021 1027 985.27 992.32 0 -32.67(-3.19%)
May 12, 2009 1053 1063 1012 1025 0 -31.48(-2.98%)
May 11, 2009 1058 1084 1034 1056 0 -30.85(-2.84%)
May 08, 2009 1069 1098 1049 1087 0 +38.12(+3.63%)
May 07, 2009 1111 1115 1037 1049 0 -58.93(-5.32%)
May 06, 2009 1111 1123 1087 1108 0 +13.55(+1.24%)
May 05, 2009 1108 1119 1077 1095 0 -31.28(-2.78%)
May 04, 2009 1097 1132 1085 1126 0 +52.44(+4.89%)
May 01, 2009 1070 1088 1047 1073 0 +14.06(+1.33%)
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%)
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