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 (%)
Apr 30, 2015 1458 1466 1434 1448 0 -13.94(-0.95%)
Apr 29, 2015 1469 1481 1444 1462 0 -12.50(-0.85%)
Apr 28, 2015 1474 1487 1446 1474 0 +3.35(+0.23%)
Apr 27, 2015 1478 1488 1461 1471 0 -1.88(-0.13%)
Apr 24, 2015 1494 1506 1467 1473 0 -12.63(-0.85%)
Apr 23, 2015 1465 1492 1460 1485 0 +16.55(+1.13%)
Apr 22, 2015 1454 1475 1443 1469 0 +12.67(+0.87%)
Apr 21, 2015 1461 1471 1446 1456 0 -2.74(-0.19%)
Apr 20, 2015 1452 1469 1447 1459 0 +14.30(+0.99%)
Apr 17, 2015 1450 1455 1431 1445 0 -13.15(-0.90%)
Apr 16, 2015 1451 1466 1442 1458 0 +8.15(+0.56%)
Apr 15, 2015 1444 1463 1436 1450 0 +6.31(+0.44%)
Apr 14, 2015 1441 1450 1430 1443 0 +4.96(+0.34%)
Apr 13, 2015 1443 1451 1431 1438 0 -6.18(-0.43%)
Apr 10, 2015 1439 1452 1430 1444 0 +5.23(+0.36%)
Apr 09, 2015 1434 1447 1424 1439 0 +3.41(+0.24%)
Apr 08, 2015 1430 1446 1416 1436 0 +8.68(+0.61%)
Apr 07, 2015 1433 1446 1422 1427 0 -13.14(-0.91%)
Apr 06, 2015 1419 1450 1414 1440 0 +15.62(+1.10%)
Apr 02, 2015 1425 1425 1425 1425 0 -0.49(-0.03%)
Apr 01, 2015 1431 1440 1407 1425 0 -5.49(-0.38%)
Mar 31, 2015 1428 1445 1418 1431 0 +6.47(+0.45%)
Mar 30, 2015 1419 1435 1409 1424 0 +6.40(+0.45%)
Mar 27, 2015 1406 1425 1396 1418 0 +8.13(+0.58%)
Mar 26, 2015 1413 1424 1389 1410 0 -8.52(-0.60%)
Mar 25, 2015 1449 1459 1410 1418 0 -21.14(-1.47%)
Mar 24, 2015 1442 1455 1423 1439 0 +0.11(+0.01%)
Mar 23, 2015 1418 1450 1411 1439 0 +25.41(+1.80%)
Mar 20, 2015 1404 1426 1391 1414 0 +8.13(+0.58%)
Mar 19, 2015 1404 1419 1392 1406 0 -6.28(-0.44%)
Mar 18, 2015 1387 1420 1374 1412 0 +21.88(+1.57%)
Mar 17, 2015 1382 1406 1366 1390 0 -2.20(-0.16%)
Mar 16, 2015 1387 1405 1377 1392 0 +14.20(+1.03%)
Mar 13, 2015 1373 1387 1361 1378 0 +1.86(+0.14%)
Mar 12, 2015 1377 1392 1362 1376 0 +8.04(+0.59%)
Mar 11, 2015 1366 1381 1350 1368 0 +5.91(+0.43%)
Mar 10, 2015 1372 1380 1356 1362 0 -25.52(-1.84%)
Mar 09, 2015 1385 1396 1372 1388 0 +5.97(+0.43%)
Mar 06, 2015 1392 1403 1371 1382 0 -22.05(-1.57%)
Mar 05, 2015 1399 1413 1387 1404 0 -3.23(-0.23%)
Mar 04, 2015 1407 1418 1390 1407 0 +2.49(+0.18%)
Mar 03, 2015 1404 1405 1397 1405 0 -5.68(-0.40%)
Mar 02, 2015 1409 1428 1392 1410 0 -12.88(-0.91%)
Feb 27, 2015 1420 1440 1406 1423 0 +2.03(+0.14%)
Feb 26, 2015 1422 1427 1417 1421 0 +7.84(+0.55%)
Feb 25, 2015 1386 1429 1371 1413 0 +23.23(+1.67%)
Feb 24, 2015 1386 1398 1372 1390 0 +0.35(+0.03%)
Feb 23, 2015 1396 1402 1376 1390 0 -9.89(-0.71%)
Feb 20, 2015 1386 1406 1373 1400 0 +13.00(+0.94%)
Feb 19, 2015 1381 1398 1372 1387 0 +4.95(+0.36%)
Feb 18, 2015 1379 1400 1366 1382 0 +0.84(+0.06%)
Feb 17, 2015 1387 1396 1367 1381 0 -4.93(-0.36%)
Feb 13, 2015 1386 1386 1386 1386 0 +0.04(+0.00%)
Feb 12, 2015 1369 1396 1364 1386 0 +19.49(+1.43%)
Feb 11, 2015 1357 1376 1346 1366 0 +5.70(+0.42%)
Feb 10, 2015 1360 1374 1342 1360 0 +1.50(+0.11%)
Feb 09, 2015 1352 1374 1342 1359 0 +5.92(+0.44%)
Feb 06, 2015 1355 1373 1337 1353 0 +7.63(+0.57%)
Feb 05, 2015 1341 1355 1328 1345 0 +15.62(+1.17%)
Feb 04, 2015 1326 1347 1313 1330 0 -5.98(-0.45%)
Feb 03, 2015 1322 1349 1308 1336 0 +17.49(+1.33%)
Feb 02, 2015 1307 1324 1286 1318 0 +1.77(+0.13%)
Jan 30, 2015 1311 1341 1294 1317 0 -12.20(-0.92%)
Jan 29, 2015 1336 1350 1297 1329 0 -9.73(-0.73%)
Jan 28, 2015 1351 1364 1325 1338 0 +0.76(+0.06%)
Jan 27, 2015 1321 1351 1307 1338 0 -5.53(-0.41%)
Jan 26, 2015 1334 1360 1309 1343 0 +28.06(+2.13%)
Jan 23, 2015 1319 1334 1303 1315 0 -9.84(-0.74%)
Jan 22, 2015 1307 1330 1293 1325 0 +30.17(+2.33%)
Jan 21, 2015 1285 1305 1266 1295 0 -5.12(-0.39%)
Jan 20, 2015 1308 1319 1283 1300 0 +7.68(+0.59%)
Jan 16, 2015 1274 1299 1267 1292 0 +7.68(+0.60%)
Jan 15, 2015 1286 1295 1275 1285 0 -9.73(-0.75%)
Jan 14, 2015 1297 1313 1277 1294 0 -14.91(-1.14%)
Jan 13, 2015 1309 1309 1309 1309 0 +13.98(+1.08%)
Jan 12, 2015 1306 1314 1282 1295 0 -13.48(-1.03%)
Jan 09, 2015 1312 1324 1292 1309 0 -9.19(-0.70%)
Jan 08, 2015 1306 1327 1298 1318 0 +38.07(+2.97%)
Jan 07, 2015 1271 1291 1258 1280 0 +23.84(+1.90%)
Jan 06, 2015 1281 1286 1245 1256 0 -25.51(-1.99%)
Jan 05, 2015 1283 1295 1265 1282 0 +9.17(+0.72%)
Jan 02, 2015 1284 1293 1256 1272 0 -7.07(-0.55%)
Dec 31, 2014 1279 1279 1279 1279 0 -10.91(-0.85%)
Dec 30, 2014 1293 1306 1279 1290 0 -7.84(-0.60%)
Dec 29, 2014 1304 1316 1290 1298 0 -8.54(-0.65%)
Dec 26, 2014 1311 1324 1296 1307 0 -1.93(-0.15%)
Dec 24, 2014 1309 1309 1309 1309 0 +33.39(+2.62%)
Dec 23, 2014 1292 1298 1271 1275 0 -12.09(-0.94%)
Dec 22, 2014 1281 1295 1273 1287 0 +18.91(+1.49%)
Dec 19, 2014 1262 1281 1254 1268 0 -0.09(-0.01%)
Dec 18, 2014 1261 1275 1247 1269 0 +16.59(+1.33%)
Dec 17, 2014 1234 1258 1224 1252 0 +26.08(+2.13%)
Dec 16, 2014 1226 1241 1224 1226 0 -5.70(-0.46%)
Dec 15, 2014 1244 1254 1222 1232 0 -8.18(-0.66%)
Dec 12, 2014 1243 1262 1230 1240 0 -17.38(-1.38%)
Dec 11, 2014 1261 1277 1248 1257 0 +4.22(+0.34%)
Dec 10, 2014 1267 1281 1248 1253 0 -26.36(-2.06%)
Dec 09, 2014 1251 1283 1241 1279 0 +15.54(+1.23%)
Dec 08, 2014 1277 1289 1255 1264 0 -24.15(-1.88%)
Dec 05, 2014 1281 1296 1272 1288 0 +5.55(+0.43%)
Dec 04, 2014 1285 1295 1273 1282 0 -3.05(-0.24%)
Dec 03, 2014 1274 1291 1265 1285 0 +25.90(+2.06%)
Dec 02, 2014 1249 1268 1241 1259 0 +9.12(+0.73%)
Dec 01, 2014 1257 1266 1239 1250 0 -8.50(-0.68%)
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%)
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