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, 2018 8214 8292 8196 8242 0 +22.65(+0.28%)
Jan 30, 2018 8148 8239 8107 8219 0 -48.74(-0.59%)
Jan 29, 2018 8376 8376 8224 8268 0 -174.75(-2.07%)
Jan 26, 2018 8467 8467 8371 8443 0 +19.69(+0.23%)
Jan 25, 2018 8590 8610 8394 8423 0 -153.09(-1.79%)
Jan 24, 2018 8725 8728 8526 8576 0 -138.81(-1.59%)
Jan 23, 2018 8728 8833 8704 8715 0 +1.97(+0.02%)
Jan 22, 2018 8728 8751 8693 8713 0 -71.87(-0.82%)
Jan 19, 2018 8792 8840 8733 8785 0 -39.38(-0.45%)
Jan 18, 2018 8829 8865 8777 8824 0 +7.88(+0.09%)
Jan 17, 2018 8671 8824 8618 8816 0 +143.24(+1.65%)
Jan 16, 2018 8757 8830 8670 8673 0 -44.30(-0.51%)
Jan 12, 2018 8717 8717 8717 8717 0 +89.10(+1.03%)
Jan 11, 2018 8594 8638 8589 8628 0 +48.73(+0.57%)
Jan 10, 2018 8579 8580 8579 8579 0 -1.97(-0.02%)
Jan 09, 2018 8592 8617 8537 8581 0 -0.99(-0.01%)
Jan 08, 2018 8582 8644 8562 8582 0 -31.99(-0.37%)
Jan 05, 2018 8538 8633 8521 8614 0 +96.97(+1.14%)
Jan 04, 2018 8493 8539 8471 8517 0 +39.38(+0.46%)
Jan 03, 2018 8478 8592 8465 8478 0 -1.48(-0.02%)
Jan 02, 2018 8376 8481 8332 8480 0 +149.16(+1.79%)
Dec 29, 2017 8330 8330 8330 8330 0 -91.07(-1.08%)
Dec 28, 2017 8417 8459 8392 8421 0 +23.63(+0.28%)
Dec 27, 2017 8398 8398 8398 8398 0 +1.48(+0.02%)
Dec 26, 2017 8408 8441 8352 8396 0 -218.56(-2.54%)
Dec 22, 2017 8599 8633 8590 8615 0 +0.00(+0.00%)
Dec 21, 2017 8574 8665 8570 8615 0 +32.48(+0.38%)
Dec 20, 2017 8608 8635 8528 8582 0 -9.35(-0.11%)
Dec 19, 2017 8616 8634 8570 8592 0 -92.54(-1.07%)
Dec 18, 2017 8608 8723 8607 8684 0 +120.60(+1.41%)
Dec 15, 2017 8547 8574 8491 8564 0 +86.14(+1.02%)
Dec 14, 2017 8486 8522 8449 8478 0 -2.46(-0.03%)
Dec 13, 2017 8491 8542 8474 8480 0 +28.06(+0.33%)
Dec 12, 2017 8474 8486 8440 8452 0 -47.75(-0.56%)
Dec 11, 2017 8329 8511 8309 8500 0 +162.45(+1.95%)
Dec 08, 2017 8392 8417 8310 8337 0 +2.46(+0.03%)
Dec 07, 2017 8320 8390 8315 8335 0 +15.26(+0.18%)
Dec 06, 2017 8320 8378 8194 8320 0 -31.02(-0.37%)
Dec 05, 2017 8322 8443 8289 8351 0 -7.87(-0.09%)
Dec 04, 2017 8358 8358 8350 8358 0 -61.53(-0.73%)
Dec 01, 2017 8366 8450 8321 8420 0 -39.38(-0.47%)
Nov 30, 2017 8389 8474 8291 8459 0 +116.66(+1.40%)
Nov 29, 2017 8498 8512 8228 8343 0 -176.72(-2.07%)
Nov 28, 2017 8580 8608 8460 8519 0 -50.21(-0.59%)
Nov 27, 2017 8617 8618 8533 8570 0 -43.31(-0.50%)
Nov 24, 2017 8619 8639 8597 8613 0 +0.49(+0.01%)
Nov 22, 2017 8534 8614 8518 8612 0 +89.59(+1.05%)
Nov 21, 2017 8407 8550 8407 8523 0 +155.55(+1.86%)
Nov 20, 2017 8383 8396 8347 8367 0 -8.37(-0.10%)
Nov 17, 2017 8419 8437 8351 8376 0 -46.76(-0.56%)
Nov 16, 2017 8426 8460 8383 8422 0 +99.43(+1.19%)
Nov 15, 2017 8367 8384 8288 8323 0 -111.25(-1.32%)
Nov 14, 2017 8518 8540 8426 8434 0 -129.46(-1.51%)
Nov 13, 2017 8541 8590 8536 8564 0 -34.46(-0.40%)
Nov 10, 2017 8620 8633 8578 8598 0 -59.56(-0.69%)
Nov 09, 2017 8620 8668 8523 8658 0 -17.72(-0.20%)
Nov 08, 2017 8598 8675 8581 8675 0 +70.39(+0.82%)
Nov 07, 2017 8561 8627 8545 8605 0 +27.57(+0.32%)
Nov 06, 2017 8485 8614 8453 8577 0 +86.14(+1.01%)
Nov 03, 2017 8565 8578 8423 8491 0 +216.10(+2.61%)
Nov 02, 2017 8201 8294 8136 8275 0 +60.05(+0.73%)
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.