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 (%)
Nov 28, 2008 722.74 728.07 705.22 714.02 0 -12.56(-1.73%)
Nov 27, 2008 685.23 730.14 683.21 726.59 0 +0.00(+0.00%)
Nov 26, 2008 685.23 730.14 683.21 726.59 0 +34.09(+4.92%)
Nov 25, 2008 712.89 719.15 670.64 692.50 0 -9.38(-1.34%)
Nov 24, 2008 646.80 714.98 637.22 701.88 0 +74.19(+11.82%)
Nov 21, 2008 637.90 652.70 598.70 627.68 0 +6.34(+1.02%)
Nov 20, 2008 653.22 668.81 618.10 621.35 0 -42.40(-6.39%)
Nov 19, 2008 682.55 700.90 660.44 663.75 0 -25.77(-3.74%)
Nov 18, 2008 692.07 702.82 664.71 689.53 0 +11.68(+1.72%)
Nov 17, 2008 679.34 701.50 669.14 677.85 0 -17.81(-2.56%)
Nov 14, 2008 705.07 727.10 681.13 695.65 0 -29.78(-4.10%)
Nov 13, 2008 683.05 727.65 642.62 725.43 0 +35.76(+5.19%)
Nov 12, 2008 711.96 717.07 688.91 689.67 0 -39.58(-5.43%)
Nov 11, 2008 732.81 747.82 709.72 729.24 0 -14.05(-1.89%)
Nov 10, 2008 784.02 785.85 731.97 743.30 0 -23.83(-3.11%)
Nov 07, 2008 767.60 778.39 744.62 767.13 0 +1.64(+0.21%)
Nov 06, 2008 783.71 797.22 756.76 765.49 0 -35.25(-4.40%)
Nov 05, 2008 832.93 845.91 796.49 800.74 0 -49.54(-5.83%)
Nov 04, 2008 844.47 860.35 820.35 850.28 0 +28.81(+3.51%)
Nov 03, 2008 824.47 837.20 803.65 821.47 0 +1.57(+0.19%)
Oct 31, 2008 819.98 843.87 799.94 819.90 0 -21.35(-2.54%)
Oct 30, 2008 826.98 856.37 817.75 841.25 0 +41.26(+5.16%)
Oct 29, 2008 788.70 842.13 769.02 799.99 0 +14.74(+1.88%)
Oct 28, 2008 743.00 789.26 719.68 785.25 0 +66.63(+9.27%)
Oct 27, 2008 732.42 759.22 710.73 718.61 0 -22.87(-3.08%)
Oct 24, 2008 694.83 758.66 691.16 741.48 0 -18.49(-2.43%)
Oct 23, 2008 750.10 773.27 714.74 759.96 0 +8.16(+1.09%)
Oct 22, 2008 761.57 788.72 721.05 751.80 0 +24.46(+3.36%)
Oct 21, 2008 765.77 775.29 723.72 727.34 0 -52.94(-6.79%)
Oct 20, 2008 787.32 791.60 743.35 780.28 0 +10.89(+1.42%)
Oct 17, 2008 782.56 814.21 695.31 769.39 0 -29.68(-3.71%)
Oct 16, 2008 782.24 809.71 724.63 799.07 0 +32.34(+4.22%)
Oct 15, 2008 818.67 838.39 766.35 766.73 0 -57.61(-6.99%)
Oct 14, 2008 920.31 921.37 817.39 824.34 0 -53.00(-6.04%)
Oct 13, 2008 822.63 879.34 799.11 877.34 0 +107.20(+13.92%)
Oct 10, 2008 695.34 798.89 686.33 770.13 0 +47.81(+6.62%)
Oct 09, 2008 757.07 773.74 707.43 722.33 0 -7.65(-1.05%)
Oct 08, 2008 704.73 781.22 701.37 729.98 0 +2.82(+0.39%)
Oct 07, 2008 816.95 823.58 725.72 727.16 0 -72.42(-9.06%)
Oct 06, 2008 762.20 812.04 726.89 799.58 0 +1.24(+0.15%)
Oct 03, 2008 851.29 873.40 782.34 798.34 0 -26.00(-3.15%)
Oct 02, 2008 876.97 881.98 813.88 824.34 0 -59.59(-6.74%)
Oct 01, 2008 901.49 909.80 870.87 883.94 0 -31.67(-3.46%)
Sep 30, 2008 872.84 925.48 857.67 915.61 0 +65.30(+7.68%)
Sep 29, 2008 955.11 958.89 821.67 850.30 0 -161.47(-15.96%)
Sep 26, 2008 986.43 1023 974.14 1012 0 -21.72(-2.10%)
Sep 25, 2008 1018 1053 1007 1033 0 +22.44(+2.22%)
Sep 24, 2008 1001 1027 983.64 1011 0 +16.18(+1.63%)
Sep 23, 2008 1032 1063 993.36 994.87 0 -29.13(-2.84%)
Sep 22, 2008 1080 1089 1021 1024 0 -61.03(-5.62%)
Sep 19, 2008 1120 1130 1028 1085 0 +32.66(+3.10%)
Sep 18, 2008 1018 1099 956.65 1052 0 +53.35(+5.34%)
Sep 17, 2008 1060 1071 988.75 999.02 0 -70.95(-6.63%)
Sep 16, 2008 1035 1093 1018 1070 0 -29.22(-2.66%)
Sep 15, 2008 1114 1157 1098 1099 0 -65.97(-5.66%)
Sep 12, 2008 1177 1180 1147 1165 0 -24.53(-2.06%)
Sep 11, 2008 1160 1195 1144 1190 0 +4.94(+0.42%)
Sep 10, 2008 1192 1209 1166 1185 0 -0.52(-0.04%)
Sep 09, 2008 1234 1253 1173 1185 0 -49.78(-4.03%)
Sep 08, 2008 1282 1285 1191 1235 0 -17.15(-1.37%)
Sep 05, 2008 1240 1271 1233 1252 0 -5.58(-0.44%)
Sep 04, 2008 1286 1303 1250 1258 0 -34.84(-2.70%)
Sep 03, 2008 1299 1314 1274 1293 0 -2.41(-0.19%)
Sep 02, 2008 1347 1355 1287 1295 0 -32.33(-2.44%)
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.