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 (%)
Nov 28, 2014 1272 1281 1250 1259 0 -1.21(-0.10%)
Nov 26, 2014 1260 1260 1260 1260 0 +3.91(+0.31%)
Nov 25, 2014 1263 1274 1244 1256 0 -4.95(-0.39%)
Nov 24, 2014 1256 1270 1245 1261 0 +6.79(+0.54%)
Nov 21, 2014 1271 1290 1248 1254 0 -10.74(-0.85%)
Nov 20, 2014 1249 1270 1244 1265 0 +18.91(+1.52%)
Nov 19, 2014 1263 1269 1237 1246 0 -10.62(-0.85%)
Nov 18, 2014 1252 1269 1246 1257 0 +4.65(+0.37%)
Nov 17, 2014 1254 1264 1241 1252 0 -4.45(-0.35%)
Nov 14, 2014 1246 1263 1240 1257 0 +10.75(+0.86%)
Nov 13, 2014 1259 1269 1240 1246 0 -14.78(-1.17%)
Nov 12, 2014 1252 1268 1244 1261 0 +5.86(+0.47%)
Nov 11, 2014 1257 1271 1240 1255 0 -11.83(-0.93%)
Nov 10, 2014 1255 1274 1249 1267 0 +8.72(+0.69%)
Nov 07, 2014 1260 1273 1244 1258 0 -1.00(-0.08%)
Nov 06, 2014 1253 1270 1244 1259 0 -2.15(-0.17%)
Nov 05, 2014 1260 1280 1240 1261 0 +9.28(+0.74%)
Nov 04, 2014 1255 1268 1233 1252 0 -3.11(-0.25%)
Nov 03, 2014 1259 1275 1239 1255 0 -6.47(-0.51%)
Oct 31, 2014 1252 1272 1234 1261 0 +27.81(+2.25%)
Oct 30, 2014 1219 1244 1212 1234 0 +20.95(+1.73%)
Oct 28, 2014 1191 1217 1186 1213 0 +35.29(+3.00%)
Oct 27, 2014 1170 1183 1168 1177 0 -0.15(-0.01%)
Oct 24, 2014 1180 1189 1166 1177 0 -5.56(-0.47%)
Oct 23, 2014 1171 1193 1159 1183 0 +24.63(+2.13%)
Oct 21, 2014 1144 1169 1130 1158 0 +34.77(+3.09%)
Oct 20, 2014 1115 1131 1105 1124 0 +0.65(+0.06%)
Oct 17, 2014 1122 1136 1109 1123 0 +13.78(+1.24%)
Oct 16, 2014 1086 1121 1081 1109 0 -1.37(-0.12%)
Oct 15, 2014 1079 1118 1062 1111 0 +17.56(+1.61%)
Oct 14, 2014 1099 1118 1080 1093 0 +2.27(+0.21%)
Oct 13, 2014 1108 1117 1083 1091 0 -16.20(-1.46%)
Oct 10, 2014 1140 1146 1104 1107 0 -37.71(-3.29%)
Oct 09, 2014 1167 1171 1138 1145 0 -26.05(-2.23%)
Oct 08, 2014 1161 1179 1144 1171 0 +7.78(+0.67%)
Oct 07, 2014 1183 1189 1160 1163 0 -27.06(-2.27%)
Oct 06, 2014 1203 1209 1186 1190 0 -8.27(-0.69%)
Oct 03, 2014 1194 1213 1183 1198 0 +17.27(+1.46%)
Oct 02, 2014 1178 1196 1158 1181 0 +5.01(+0.43%)
Oct 01, 2014 1200 1208 1169 1176 0 -25.35(-2.11%)
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%)
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