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 (%)
Dec 30, 2016 1536 1536 1536 1536 0 -4.17(-0.27%)
Dec 29, 2016 1540 1555 1525 1541 0 +4.23(+0.28%)
Dec 28, 2016 1563 1570 1532 1536 0 -23.28(-1.49%)
Dec 27, 2016 1547 1570 1534 1560 0 +16.12(+1.04%)
Dec 23, 2016 1543 1543 1543 1543 0 -0.86(-0.06%)
Dec 22, 2016 1556 1567 1538 1544 0 -12.82(-0.82%)
Dec 21, 2016 1561 1578 1547 1557 0 -6.74(-0.43%)
Dec 20, 2016 1557 1576 1545 1564 0 +12.50(+0.81%)
Dec 19, 2016 1535 1561 1520 1551 0 +15.62(+1.02%)
Dec 16, 2016 1548 1562 1526 1536 0 -12.19(-0.79%)
Dec 15, 2016 1531 1562 1524 1548 0 +23.21(+1.52%)
Dec 14, 2016 1536 1552 1506 1525 0 -19.67(-1.27%)
Dec 13, 2016 1530 1557 1522 1544 0 +17.23(+1.13%)
Dec 12, 2016 1536 1552 1513 1527 0 -13.38(-0.87%)
Dec 09, 2016 1547 1564 1523 1541 0 -2.63(-0.17%)
Dec 08, 2016 1526 1551 1517 1543 0 +15.41(+1.01%)
Dec 07, 2016 1506 1532 1496 1528 0 +21.84(+1.45%)
Dec 06, 2016 1497 1513 1485 1506 0 +4.11(+0.27%)
Dec 05, 2016 1481 1507 1477 1502 0 +25.09(+1.70%)
Dec 02, 2016 1464 1484 1454 1477 0 +10.75(+0.73%)
Dec 01, 2016 1487 1499 1455 1466 0 -26.99(-1.81%)
Nov 30, 2016 1495 1502 1476 1493 0 +3.86(+0.26%)
Nov 29, 2016 1493 1505 1474 1489 0 -4.16(-0.28%)
Nov 28, 2016 1502 1511 1483 1493 0 -14.62(-0.97%)
Nov 25, 2016 1506 1512 1489 1508 0 +2.27(+0.15%)
Nov 23, 2016 1506 1506 1506 1506 0 -2.61(-0.17%)
Nov 22, 2016 1505 1516 1489 1508 0 +5.06(+0.34%)
Nov 21, 2016 1503 1515 1492 1503 0 +2.98(+0.20%)
Nov 18, 2016 1499 1517 1481 1500 0 -0.37(-0.02%)
Nov 17, 2016 1495 1511 1481 1501 0 +12.66(+0.85%)
Nov 16, 2016 1495 1513 1473 1488 0 -15.92(-1.06%)
Nov 15, 2016 1476 1517 1461 1504 0 +31.57(+2.14%)
Nov 14, 2016 1472 1488 1447 1472 0 -8.94(-0.60%)
Nov 11, 2016 1462 1492 1445 1481 0 +13.38(+0.91%)
Nov 10, 2016 1481 1500 1453 1468 0 -6.50(-0.44%)
Nov 09, 2016 1443 1487 1431 1474 0 +0.47(+0.03%)
Nov 08, 2016 1464 1484 1455 1474 0 +13.64(+0.93%)
Nov 07, 2016 1445 1466 1437 1460 0 +39.39(+2.77%)
Nov 04, 2016 1418 1442 1404 1421 0 +3.32(+0.23%)
Nov 03, 2016 1426 1439 1411 1417 0 -8.98(-0.63%)
Nov 02, 2016 1439 1452 1419 1426 0 -17.92(-1.24%)
Nov 01, 2016 1449 1462 1429 1444 0 -1.08(-0.07%)
Oct 31, 2016 1439 1455 1428 1445 0 +5.44(+0.38%)
Oct 28, 2016 1453 1469 1431 1440 0 -24.02(-1.64%)
Oct 27, 2016 1474 1484 1455 1464 0 -10.71(-0.73%)
Oct 26, 2016 1454 1489 1449 1475 0 +51.06(+3.59%)
Oct 25, 2016 1421 1439 1408 1424 0 -3.55(-0.25%)
Oct 24, 2016 1421 1434 1414 1427 0 +20.66(+1.47%)
Oct 21, 2016 1408 1417 1398 1407 0 -2.96(-0.21%)
Oct 20, 2016 1405 1418 1399 1410 0 +1.57(+0.11%)
Oct 19, 2016 1407 1417 1395 1408 0 +0.62(+0.04%)
Oct 18, 2016 1410 1416 1395 1407 0 +9.82(+0.70%)
Oct 17, 2016 1395 1407 1392 1398 0 -0.82(-0.06%)
Oct 14, 2016 1412 1423 1394 1398 0 -8.42(-0.60%)
Oct 13, 2016 1413 1425 1389 1407 0 -18.08(-1.27%)
Oct 12, 2016 1427 1438 1417 1425 0 -5.89(-0.41%)
Oct 11, 2016 1459 1461 1413 1431 0 -40.87(-2.78%)
Oct 10, 2016 1467 1484 1462 1472 0 +9.27(+0.63%)
Oct 07, 2016 1465 1470 1447 1462 0 -9.57(-0.65%)
Oct 06, 2016 1478 1486 1459 1472 0 -7.56(-0.51%)
Oct 05, 2016 1478 1491 1466 1479 0 +7.78(+0.53%)
Oct 04, 2016 1482 1493 1464 1472 0 +33.10(+2.30%)
Sep 26, 2016 1443 1453 1430 1439 0 -8.83(-0.61%)
Sep 23, 2016 1457 1469 1439 1447 0 -16.56(-1.13%)
Sep 22, 2016 1461 1474 1450 1464 0 -4.33(-0.29%)
Sep 21, 2016 1444 1471 1437 1468 0 +26.61(+1.85%)
Sep 20, 2016 1450 1456 1434 1442 0 -1.44(-0.10%)
Sep 19, 2016 1438 1460 1428 1443 0 +9.79(+0.68%)
Sep 16, 2016 1428 1445 1418 1433 0 -0.08(-0.01%)
Sep 15, 2016 1403 1442 1401 1433 0 +26.98(+1.92%)
Sep 14, 2016 1406 1422 1392 1406 0 -2.33(-0.17%)
Sep 13, 2016 1412 1425 1398 1409 0 -17.49(-1.23%)
Sep 12, 2016 1401 1431 1392 1426 0 +10.26(+0.72%)
Sep 09, 2016 1434 1443 1410 1416 0 -36.07(-2.48%)
Sep 08, 2016 1455 1463 1442 1452 0 -5.24(-0.36%)
Sep 07, 2016 1448 1468 1438 1457 0 +10.32(+0.71%)
Sep 06, 2016 1448 1459 1431 1447 0 +5.29(+0.37%)
Sep 02, 2016 1442 1442 1442 1442 0 +5.96(+0.42%)
Sep 01, 2016 1438 1450 1421 1436 0 -6.20(-0.43%)
Aug 31, 2016 1454 1461 1430 1442 0 -23.23(-1.59%)
Aug 30, 2016 1462 1474 1455 1465 0 +2.81(+0.19%)
Aug 29, 2016 1454 1472 1448 1462 0 -0.85(-0.06%)
Aug 26, 2016 1463 1477 1449 1463 0 -0.59(-0.04%)
Aug 25, 2016 1453 1470 1447 1464 0 +16.77(+1.16%)
Aug 24, 2016 1451 1460 1438 1447 0 -12.56(-0.86%)
Aug 23, 2016 1454 1468 1445 1460 0 +6.72(+0.46%)
Aug 22, 2016 1456 1465 1441 1453 0 -6.33(-0.43%)
Aug 19, 2016 1451 1474 1442 1459 0 +11.82(+0.82%)
Aug 18, 2016 1437 1453 1431 1447 0 +17.69(+1.24%)
Aug 17, 2016 1447 1454 1422 1430 0 -21.59(-1.49%)
Aug 16, 2016 1446 1461 1432 1451 0 +5.92(+0.41%)
Aug 15, 2016 1436 1454 1429 1445 0 +3.42(+0.24%)
Aug 12, 2016 1440 1453 1424 1442 0 -0.15(-0.01%)
Aug 11, 2016 1443 1451 1431 1442 0 -3.31(-0.23%)
Aug 10, 2016 1439 1464 1428 1445 0 +8.86(+0.62%)
Aug 09, 2016 1447 1456 1424 1437 0 +1.92(+0.13%)
Aug 08, 2016 1437 1450 1417 1435 0 +2.91(+0.20%)
Aug 05, 2016 1416 1447 1393 1432 0 -3.73(-0.26%)
Aug 04, 2016 1444 1456 1423 1435 0 -7.09(-0.49%)
Aug 03, 2016 1430 1450 1416 1443 0 +14.09(+0.99%)
Aug 02, 2016 1440 1447 1415 1428 0 -10.74(-0.75%)
Aug 01, 2016 1425 1448 1413 1439 0 +5.56(+0.39%)
Jul 29, 2016 1435 1448 1415 1434 0 -0.36(-0.03%)
Jul 28, 2016 1428 1448 1413 1434 0 +25.77(+1.83%)
Jul 27, 2016 1381 1423 1368 1408 0 +40.67(+2.97%)
Jul 26, 2016 1360 1383 1350 1368 0 -1.20(-0.09%)
Jul 25, 2016 1369 1379 1358 1369 0 -0.10(-0.01%)
Jul 22, 2016 1365 1378 1352 1369 0 +6.90(+0.51%)
Jul 21, 2016 1373 1382 1356 1362 0 -8.12(-0.59%)
Jul 20, 2016 1362 1377 1354 1370 0 +9.97(+0.73%)
Jul 19, 2016 1359 1374 1350 1360 0 +7.93(+0.59%)
Jul 18, 2016 1350 1363 1342 1352 0 +14.03(+1.05%)
Jul 15, 2016 1334 1344 1322 1338 0 +4.95(+0.37%)
Jul 14, 2016 1336 1344 1326 1333 0 +3.23(+0.24%)
Jul 13, 2016 1334 1344 1321 1330 0 -0.02(-0.00%)
Jul 12, 2016 1328 1343 1315 1330 0 +5.81(+0.44%)
Jul 11, 2016 1323 1341 1315 1324 0 +5.81(+0.44%)
Jul 08, 2016 1318 1319 1292 1318 0 +26.96(+2.09%)
Jul 07, 2016 1286 1304 1278 1291 0 +1.68(+0.13%)
Jul 06, 2016 1290 1290 1290 1290 0 -6.66(-0.51%)
Jul 05, 2016 1310 1317 1287 1296 0 -20.65(-1.57%)
Jul 01, 2016 1317 1317 1317 1317 0 -0.02(-0.00%)
Jun 30, 2016 1294 1320 1283 1317 0 +39.52(+3.09%)
Jun 29, 2016 1275 1294 1255 1278 0 +24.32(+1.94%)
Jun 28, 2016 1244 1260 1232 1253 0 +32.24(+2.64%)
Jun 27, 2016 1251 1259 1208 1221 0 -44.48(-3.51%)
Jun 24, 2016 1281 1299 1254 1265 0 -68.74(-5.15%)
Jun 23, 2016 1320 1338 1308 1334 0 +24.23(+1.85%)
Jun 22, 2016 1310 1322 1298 1310 0 +5.15(+0.39%)
Jun 21, 2016 1307 1319 1291 1305 0 -1.99(-0.15%)
Jun 20, 2016 1308 1320 1299 1307 0 +20.13(+1.56%)
Jun 17, 2016 1283 1300 1273 1287 0 +6.76(+0.53%)
Jun 16, 2016 1272 1286 1260 1280 0 -1.64(-0.13%)
Jun 15, 2016 1286 1296 1275 1282 0 +11.63(+0.92%)
Jun 14, 2016 1262 1279 1254 1270 0 +8.90(+0.71%)
Jun 13, 2016 1268 1279 1256 1261 0 -15.75(-1.23%)
Jun 10, 2016 1285 1293 1265 1277 0 -22.38(-1.72%)
Jun 09, 2016 1291 1306 1283 1299 0 -2.10(-0.16%)
Jun 08, 2016 1303 1311 1288 1301 0 -0.28(-0.02%)
Jun 07, 2016 1303 1312 1292 1302 0 +1.84(+0.14%)
Jun 06, 2016 1287 1306 1278 1300 0 +20.31(+1.59%)
Jun 03, 2016 1285 1291 1262 1279 0 -4.38(-0.34%)
Jun 02, 2016 1278 1292 1268 1284 0 +2.93(+0.23%)
Jun 01, 2016 1267 1287 1255 1281 0 +12.41(+0.98%)
May 31, 2016 1273 1280 1260 1268 0 -1.51(-0.12%)
May 27, 2016 1270 1270 1270 1270 0 +2.49(+0.20%)
May 26, 2016 1262 1274 1250 1267 0 +12.63(+1.01%)
May 25, 2016 1254 1268 1242 1255 0 +4.65(+0.37%)
May 24, 2016 1235 1257 1226 1250 0 +23.66(+1.93%)
May 23, 2016 1218 1242 1214 1226 0 +22.18(+1.84%)
May 20, 2016 1189 1211 1182 1204 0 +25.62(+2.17%)
May 19, 2016 1190 1198 1168 1179 0 -19.10(-1.59%)
May 18, 2016 1190 1209 1179 1198 0 +11.23(+0.95%)
May 17, 2016 1194 1205 1174 1187 0 -11.95(-1.00%)
May 16, 2016 1188 1210 1181 1199 0 +14.43(+1.22%)
May 13, 2016 1189 1201 1177 1184 0 -6.45(-0.54%)
May 12, 2016 1204 1212 1179 1191 0 -7.39(-0.62%)
May 11, 2016 1202 1219 1189 1198 0 -7.34(-0.61%)
May 10, 2016 1214 1227 1193 1205 0 -30.89(-2.50%)
May 09, 2016 1247 1254 1229 1236 0 -8.22(-0.66%)
May 06, 2016 1233 1259 1221 1244 0 -2.61(-0.21%)
May 05, 2016 1257 1264 1234 1247 0 +0.84(+0.07%)
May 04, 2016 1253 1263 1238 1246 0 -15.37(-1.22%)
May 03, 2016 1262 1279 1250 1262 0 -12.19(-0.96%)
May 02, 2016 1272 1283 1254 1274 0 +7.32(+0.58%)
Apr 29, 2016 1278 1284 1254 1266 0 -3.85(-0.30%)
Apr 28, 2016 1285 1297 1259 1270 0 -23.74(-1.83%)
Apr 27, 2016 1295 1305 1280 1294 0 -2.49(-0.19%)
Apr 26, 2016 1291 1302 1276 1296 0 +7.74(+0.60%)
Apr 25, 2016 1298 1307 1277 1289 0 -12.20(-0.94%)
Apr 22, 2016 1292 1312 1281 1301 0 +8.97(+0.69%)
Apr 21, 2016 1304 1312 1284 1292 0 -21.44(-1.63%)
Apr 20, 2016 1319 1326 1306 1313 0 +10.61(+0.81%)
Apr 19, 2016 1307 1318 1286 1303 0 +0.83(+0.06%)
Apr 18, 2016 1288 1311 1279 1302 0 +15.72(+1.22%)
Apr 15, 2016 1283 1298 1272 1286 0 -0.50(-0.04%)
Apr 14, 2016 1294 1311 1273 1287 0 -6.44(-0.50%)
Apr 13, 2016 1273 1298 1268 1293 0 +29.30(+2.32%)
Apr 12, 2016 1260 1273 1243 1264 0 +1.30(+0.10%)
Apr 11, 2016 1261 1285 1249 1263 0 +5.52(+0.44%)
Apr 08, 2016 1263 1276 1244 1257 0 +11.88(+0.95%)
Apr 07, 2016 1248 1262 1233 1245 0 -10.67(-0.85%)
Apr 06, 2016 1240 1259 1228 1256 0 +16.23(+1.31%)
Apr 05, 2016 1246 1256 1230 1240 0 -19.64(-1.56%)
Apr 04, 2016 1275 1279 1250 1259 0 -15.87(-1.24%)
Apr 01, 2016 1263 1280 1252 1275 0 -2.20(-0.17%)
Mar 31, 2016 1276 1293 1265 1277 0 +1.14(+0.09%)
Mar 30, 2016 1278 1296 1266 1276 0 +8.55(+0.67%)
Mar 29, 2016 1238 1274 1232 1268 0 +20.61(+1.65%)
Mar 28, 2016 1252 1262 1238 1247 0 +0.25(+0.02%)
Mar 24, 2016 1247 1247 1247 1247 0 +1.84(+0.15%)
Mar 23, 2016 1260 1267 1239 1245 0 -15.75(-1.25%)
Mar 22, 2016 1247 1270 1242 1261 0 +1.79(+0.14%)
Mar 21, 2016 1259 1270 1246 1259 0 -1.95(-0.15%)
Mar 18, 2016 1258 1275 1244 1261 0 +3.73(+0.30%)
Mar 17, 2016 1232 1267 1224 1257 0 +21.37(+1.73%)
Mar 16, 2016 1218 1245 1207 1236 0 +19.30(+1.59%)
Mar 15, 2016 1224 1237 1204 1216 0 -15.93(-1.29%)
Mar 14, 2016 1240 1253 1224 1232 0 -9.04(-0.73%)
Mar 11, 2016 1224 1246 1217 1241 0 +30.59(+2.53%)
Mar 10, 2016 1231 1241 1196 1211 0 -11.25(-0.92%)
Mar 09, 2016 1215 1231 1201 1222 0 +13.12(+1.09%)
Mar 08, 2016 1236 1244 1202 1209 0 -32.53(-2.62%)
Mar 07, 2016 1215 1248 1207 1241 0 +18.75(+1.53%)
Mar 04, 2016 1218 1235 1204 1223 0 +5.97(+0.49%)
Mar 03, 2016 1218 1233 1202 1217 0 +0.45(+0.04%)
Mar 02, 2016 1204 1224 1192 1216 0 +8.21(+0.68%)
Mar 01, 2016 1185 1215 1176 1208 0 +34.79(+2.97%)
Feb 29, 2016 1156 1191 1146 1173 0 +17.69(+1.53%)
Feb 26, 2016 1154 1168 1139 1156 0 -17.25(-1.47%)
Feb 25, 2016 1194 1213 1152 1173 0 -26.75(-2.23%)
Feb 24, 2016 1173 1207 1162 1200 0 +20.75(+1.76%)
Feb 23, 2016 1184 1198 1164 1179 0 -3.13(-0.26%)
Feb 22, 2016 1179 1196 1169 1182 0 +14.54(+1.25%)
Feb 19, 2016 1164 1176 1144 1167 0 -4.94(-0.42%)
Feb 18, 2016 1165 1186 1154 1172 0 +12.61(+1.09%)
Feb 17, 2016 1133 1169 1126 1160 0 +29.80(+2.64%)
Feb 16, 2016 1099 1137 1090 1130 0 +45.53(+4.20%)
Feb 12, 2016 1084 1084 1084 1084 0 +16.39(+1.53%)
Feb 11, 2016 1060 1084 1045 1068 0 -1.95(-0.18%)
Feb 10, 2016 1070 1080 1065 1070 0 +9.64(+0.91%)
Feb 09, 2016 1060 1082 1042 1060 0 -14.63(-1.36%)
Feb 08, 2016 1103 1107 1057 1075 0 -45.10(-4.03%)
Feb 05, 2016 1153 1160 1111 1120 0 -34.47(-2.99%)
Feb 04, 2016 1134 1167 1128 1155 0 +12.97(+1.14%)
Feb 03, 2016 1151 1160 1106 1142 0 +2.68(+0.24%)
Feb 02, 2016 1151 1166 1129 1139 0 -36.71(-3.12%)
Feb 01, 2016 1167 1184 1150 1176 0 +7.21(+0.62%)
Jan 29, 2016 1131 1175 1122 1168 0 +42.91(+3.81%)
Jan 28, 2016 1151 1162 1117 1126 0 -2.46(-0.22%)
Jan 27, 2016 1133 1154 1119 1128 0 -10.72(-0.94%)
Jan 26, 2016 1117 1143 1112 1139 0 +25.06(+2.25%)
Jan 25, 2016 1122 1138 1108 1114 0 -16.70(-1.48%)
Jan 22, 2016 1123 1142 1113 1130 0 +26.11(+2.36%)
Jan 21, 2016 1111 1128 1089 1104 0 +4.54(+0.41%)
Jan 20, 2016 1087 1119 1059 1100 0 -9.25(-0.83%)
Jan 19, 2016 1120 1134 1095 1109 0 +5.33(+0.48%)
Jan 15, 2016 1104 1104 1104 1104 0 -37.32(-3.27%)
Jan 14, 2016 1128 1156 1115 1141 0 +17.75(+1.58%)
Jan 13, 2016 1161 1176 1115 1123 0 -30.35(-2.63%)
Jan 12, 2016 1161 1175 1136 1154 0 +17.80(+1.57%)
Jan 11, 2016 1144 1154 1119 1136 0 +1.65(+0.15%)
Jan 08, 2016 1155 1165 1128 1134 0 -8.18(-0.72%)
Jan 07, 2016 1160 1173 1132 1142 0 -39.44(-3.34%)
Jan 06, 2016 1184 1199 1168 1182 0 -19.25(-1.60%)
Jan 05, 2016 1212 1225 1191 1201 0 -9.10(-0.75%)
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