Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personal Computers Sector (CIX: MSECTOR811 )

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, 2011 2234 2260 2222 2255 0 +19.93(+0.89%)
Jan 28, 2011 2289 2291 2218 2235 0 -47.46(-2.08%)
Jan 27, 2011 2291 2297 2280 2283 0 -8.17(-0.36%)
Jan 26, 2011 2285 2304 2276 2291 0 +15.46(+0.68%)
Jan 25, 2011 2244 2277 2232 2276 0 +24.53(+1.09%)
Jan 24, 2011 2183 2252 2181 2251 0 +69.21(+3.17%)
Jan 21, 2011 2228 2235 2181 2182 0 -38.31(-1.73%)
Jan 20, 2011 2246 2258 2204 2220 0 -40.18(-1.78%)
Jan 19, 2011 2323 2325 2247 2260 0 -15.25(-0.67%)
Jan 18, 2011 2207 2302 2185 2276 0 -47.49(-2.04%)
Jan 14, 2011 2323 2323 2323 0 +15.67(+0.68%)
Jan 13, 2011 2306 2317 2294 2307 0 +4.89(+0.21%)
Jan 12, 2011 2293 2303 2283 2303 0 +21.52(+0.94%)
Jan 11, 2011 2301 2303 2266 2281 0 -4.11(-0.18%)
Jan 10, 2011 2262 2293 2252 2285 0 +39.31(+1.75%)
Jan 07, 2011 2236 2251 2220 2246 0 +11.07(+0.50%)
Jan 06, 2011 2236 2244 2224 2235 0 +3.39(+0.15%)
Jan 05, 2011 2202 2234 2200 2231 0 +19.01(+0.86%)
Jan 04, 2011 2221 2222 2192 2212 0 +10.53(+0.48%)
Jan 03, 2011 2177 2207 2171 2202 0 +44.88(+2.08%)
Dec 31, 2010 2160 2164 2148 2157 0 -8.05(-0.37%)
Dec 30, 2010 2176 2177 2160 2165 0 -10.02(-0.46%)
Dec 29, 2010 2181 2184 2174 2175 0 -1.62(-0.07%)
Dec 28, 2010 2181 2186 2174 2177 0 +3.82(+0.18%)
Dec 27, 2010 2161 2178 2152 2173 0 +6.38(+0.29%)
Dec 23, 2010 2166 2166 2166 0 -10.72(-0.49%)
Dec 22, 2010 2171 2181 2165 2177 0 +6.35(+0.29%)
Dec 21, 2010 2159 2173 2152 2171 0 +18.47(+0.86%)
Dec 20, 2010 2152 2163 2128 2152 0 +6.21(+0.29%)
Dec 17, 2010 2147 2154 2139 2146 0 +0.07(+0.00%)
Dec 16, 2010 2145 2155 2138 2146 0 +5.99(+0.28%)
Dec 15, 2010 2138 2159 2132 2140 0 +0.14(+0.01%)
Dec 14, 2010 2149 2156 2131 2140 0 -9.13(-0.42%)
Dec 10, 2010 2141 2154 2134 2149 0 +8.05(+0.38%)
Dec 09, 2010 2157 2159 2136 2141 0 -8.10(-0.38%)
Dec 08, 2010 2141 2150 2123 2149 0 +18.24(+0.86%)
Dec 07, 2010 2168 2169 2130 2131 0 -12.52(-0.58%)
Dec 06, 2010 2133 2157 2131 2143 0 +16.77(+0.79%)
Dec 03, 2010 2122 2134 2117 2127 0 -3.84(-0.18%)
Dec 02, 2010 2124 2136 2107 2130 0 +13.87(+0.66%)
Dec 01, 2010 2110 2127 2108 2117 0 +34.69(+1.67%)
Nov 30, 2010 2099 2104 2079 2082 0 -39.66(-1.87%)
Nov 29, 2010 2113 2126 2085 2122 0 +10.44(+0.49%)
Nov 26, 2010 2104 2130 2098 2111 0 -1.67(-0.08%)
Nov 24, 2010 2097 2113 2113 2113 0 +37.94(+1.83%)
Nov 23, 2010 2085 2094 2060 2075 0 -30.24(-1.44%)
Nov 22, 2010 2063 2107 2057 2105 0 +41.54(+2.01%)
Nov 19, 2010 2074 2077 2050 2064 0 -7.44(-0.36%)
Nov 18, 2010 2048 2080 2045 2071 0 +52.77(+2.61%)
Nov 17, 2010 2024 2042 2000 2018 0 -7.27(-0.36%)
Nov 16, 2010 2051 2066 2010 2025 0 -34.92(-1.69%)
Nov 15, 2010 2069 2086 2056 2060 0 -4.94(-0.24%)
Nov 12, 2010 2119 2123 2037 2065 0 -59.58(-2.80%)
Nov 11, 2010 2115 2137 2107 2125 0 -15.72(-0.73%)
Nov 10, 2010 2130 2145 2109 2141 0 +13.01(+0.61%)
Nov 09, 2010 2156 2162 2116 2128 0 -14.03(-0.66%)
Nov 08, 2010 2134 2151 2130 2142 0 +6.93(+0.32%)
Nov 05, 2010 2141 2151 2129 2135 0 -7.78(-0.36%)
Nov 04, 2010 2127 2156 2121 2143 0 +34.10(+1.62%)
Nov 03, 2010 2099 2109 2079 2108 0 +22.61(+1.08%)
Nov 02, 2010 2074 2094 2068 2086 0 +32.11(+1.56%)
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.