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 30, 2009 1421 1426 1404 1413 0 -4.48(-0.32%)
Nov 27, 2009 1408 1434 1402 1418 0 -25.04(-1.74%)
Nov 25, 2009 1443 1443 1443 0 -0.86(-0.06%)
Nov 24, 2009 1453 1459 1434 1444 0 -15.33(-1.05%)
Nov 23, 2009 1438 1461 1436 1459 0 +42.61(+3.01%)
Nov 20, 2009 1416 1425 1402 1416 0 -24.36(-1.69%)
Nov 19, 2009 1467 1468 1433 1441 0 -36.18(-2.45%)
Nov 18, 2009 1480 1484 1461 1477 0 -5.23(-0.35%)
Nov 17, 2009 1476 1485 1466 1482 0 +2.78(+0.19%)
Nov 16, 2009 1469 1489 1465 1479 0 +20.13(+1.38%)
Nov 13, 2009 1451 1465 1442 1459 0 +15.22(+1.05%)
Nov 12, 2009 1452 1465 1440 1444 0 -10.04(-0.69%)
Nov 11, 2009 1462 1466 1443 1454 0 +5.12(+0.35%)
Nov 10, 2009 1438 1464 1436 1449 0 +7.35(+0.51%)
Nov 09, 2009 1408 1445 1402 1442 0 +52.03(+3.74%)
Nov 06, 2009 1377 1396 1375 1390 0 +0.99(+0.07%)
Nov 05, 2009 1376 1395 1370 1389 0 +24.63(+1.81%)
Nov 04, 2009 1365 1386 1360 1364 0 +11.92(+0.88%)
Nov 03, 2009 1342 1357 1329 1352 0 -0.99(-0.07%)
Nov 02, 2009 1356 1378 1327 1353 0 +4.37(+0.32%)
Oct 30, 2009 1402 1407 1333 1349 0 -55.87(-3.98%)
Oct 29, 2009 1392 1408 1374 1404 0 +29.36(+2.14%)
Oct 28, 2009 1415 1418 1366 1375 0 -40.25(-2.84%)
Oct 27, 2009 1443 1451 1406 1415 0 -32.99(-2.28%)
Oct 26, 2009 1456 1479 1431 1448 0 -10.95(-0.75%)
Oct 23, 2009 1462 1480 1454 1459 0 -7.88(-0.54%)
Oct 22, 2009 1460 1484 1445 1467 0 +5.76(+0.39%)
Oct 21, 2009 1430 1491 1427 1461 0 +34.56(+2.42%)
Oct 20, 2009 1424 1447 1409 1427 0 +53.98(+3.93%)
Oct 19, 2009 1362 1376 1345 1373 0 +11.70(+0.86%)
Oct 16, 2009 1370 1377 1357 1361 0 -17.61(-1.28%)
Oct 15, 2009 1376 1384 1370 1379 0 -7.57(-0.55%)
Oct 14, 2009 1394 1395 1378 1386 0 +12.12(+0.88%)
Oct 13, 2009 1380 1384 1371 1374 0 -6.48(-0.47%)
Oct 12, 2009 1385 1393 1372 1381 0 -3.17(-0.23%)
Oct 09, 2009 1374 1391 1371 1384 0 +7.22(+0.52%)
Oct 08, 2009 1381 1392 1368 1377 0 +0.70(+0.05%)
Oct 07, 2009 1374 1380 1366 1376 0 -0.52(-0.04%)
Oct 06, 2009 1360 1377 1355 1376 0 +28.95(+2.15%)
Oct 05, 2009 1348 1356 1335 1348 0 +8.36(+0.62%)
Oct 02, 2009 1317 1349 1314 1339 0 +23.04(+1.75%)
Oct 01, 2009 1345 1352 1315 1316 0 -29.71(-2.21%)
Sep 30, 2009 1351 1355 1326 1346 0 +1.08(+0.08%)
Sep 29, 2009 1359 1365 1338 1345 0 -10.87(-0.80%)
Sep 28, 2009 1339 1360 1336 1356 0 +27.89(+2.10%)
Sep 25, 2009 1328 1350 1321 1328 0 -14.31(-1.07%)
Sep 24, 2009 1367 1372 1334 1342 0 -13.37(-0.99%)
Sep 23, 2009 1353 1382 1349 1355 0 +9.01(+0.67%)
Sep 22, 2009 1351 1355 1334 1346 0 +0.16(+0.01%)
Sep 21, 2009 1344 1356 1325 1346 0 -13.23(-0.97%)
Sep 18, 2009 1369 1374 1357 1360 0 +0.18(+0.01%)
Sep 17, 2009 1345 1377 1343 1359 0 +15.28(+1.14%)
Sep 16, 2009 1318 1351 1317 1344 0 +45.30(+3.49%)
Sep 15, 2009 1291 1305 1287 1299 0 +11.55(+0.90%)
Sep 14, 2009 1270 1290 1264 1287 0 +7.14(+0.56%)
Sep 11, 2009 1284 1288 1270 1280 0 -1.75(-0.14%)
Sep 10, 2009 1269 1287 1261 1282 0 +17.20(+1.36%)
Sep 09, 2009 1275 1288 1252 1265 0 -12.68(-0.99%)
Sep 08, 2009 1275 1279 1267 1277 0 +19.87(+1.58%)
Sep 04, 2009 1257 1257 1257 0 +29.07(+2.37%)
Sep 03, 2009 1230 1238 1217 1228 0 +7.47(+0.61%)
Sep 02, 2009 1215 1239 1211 1221 0 +1.51(+0.12%)
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.