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, 2015 5808 5878 5796 5823 0 +24.12(+0.42%)
Nov 27, 2015 5823 5829 5789 5799 0 -10.83(-0.19%)
Nov 25, 2015 5810 5810 5810 5810 0 -41.84(-0.71%)
Nov 24, 2015 5776 5875 5765 5852 0 +55.62(+0.96%)
Nov 23, 2015 5796 5796 5776 5796 0 -76.30(-1.30%)
Nov 20, 2015 5873 5873 5873 5873 0 +25.60(+0.44%)
Nov 19, 2015 5791 5895 5748 5847 0 +73.34(+1.27%)
Nov 18, 2015 5698 5783 5685 5774 0 +177.21(+3.17%)
Nov 17, 2015 5657 5663 5578 5596 0 -23.87(-0.42%)
Nov 16, 2015 5483 5623 5464 5620 0 +90.33(+1.63%)
Nov 13, 2015 5671 5689 5527 5530 0 -166.38(-2.92%)
Nov 12, 2015 5723 5750 5693 5696 0 -19.20(-0.34%)
Nov 11, 2015 5728 5780 5671 5716 0 -32.49(-0.57%)
Nov 10, 2015 5754 5812 5713 5748 0 -187.05(-3.15%)
Nov 09, 2015 5954 5996 5909 5935 0 -24.12(-0.40%)
Nov 06, 2015 5962 5996 5938 5959 0 +6.89(+0.12%)
Nov 05, 2015 5998 6039 5916 5952 0 -53.17(-0.89%)
Nov 04, 2015 6061 6095 5987 6005 0 -28.05(-0.46%)
Nov 03, 2015 5946 6079 5941 6034 0 +68.42(+1.15%)
Nov 02, 2015 5901 5974 5888 5965 0 +82.70(+1.41%)
Oct 30, 2015 5956 5967 5880 5882 0 -50.70(-0.85%)
Oct 29, 2015 5843 5941 5822 5933 0 +62.02(+1.06%)
Oct 28, 2015 5756 5873 5713 5871 0 +232.34(+4.12%)
Oct 27, 2015 988.44 988.44 988.44 5639 0 -35.93(-0.63%)
Oct 26, 2015 5812 5815 5657 5675 0 -187.06(-3.19%)
Oct 23, 2015 5745 5869 5726 5862 0 +176.23(+3.10%)
Oct 22, 2015 5628 5685 5617 5685 0 +85.65(+1.53%)
Oct 21, 2015 5612 5689 5597 5600 0 -0.49(-0.01%)
Oct 20, 2015 5481 5620 5455 5600 0 +100.42(+1.83%)
Oct 19, 2015 5454 5501 5420 5500 0 +33.96(+0.62%)
Oct 16, 2015 5502 5513 5441 5466 0 -40.36(-0.73%)
Oct 15, 2015 5461 5518 5439 5506 0 +81.22(+1.50%)
Oct 14, 2015 5478 5489 5393 5425 0 -77.78(-1.41%)
Oct 13, 2015 5455 5535 5448 5503 0 +9.35(+0.17%)
Oct 12, 2015 5549 5550 5486 5494 0 -25.59(-0.46%)
Oct 09, 2015 5415 5527 5390 5519 0 +128.97(+2.39%)
Oct 08, 2015 5424 5424 5327 5390 0 -63.01(-1.16%)
Oct 07, 2015 5500 5502 5386 5453 0 -26.09(-0.48%)
Oct 06, 2015 5446 5500 5403 5479 0 +26.09(+0.48%)
Oct 05, 2015 5409 5482 5369 5453 0 +19.69(+0.36%)
Oct 02, 2015 5317 5465 5294 5433 0 +39.38(+0.73%)
Oct 01, 2015 5369 5396 5282 5394 0 -35.44(-0.65%)
Sep 30, 2015 5423 5491 5352 5430 0 +61.04(+1.14%)
Sep 29, 2015 5554 5588 5309 5368 0 -166.38(-3.01%)
Sep 28, 2015 5604 5640 5535 5535 0 -111.75(-1.98%)
Sep 25, 2015 5732 5743 5613 5647 0 -14.27(-0.25%)
Sep 24, 2015 5575 5685 5531 5661 0 +33.47(+0.59%)
Sep 23, 2015 5593 5647 5577 5627 0 +45.29(+0.81%)
Sep 22, 2015 5581 5621 5539 5582 0 -89.10(-1.57%)
Sep 21, 2015 5595 5679 5595 5671 0 +86.64(+1.55%)
Sep 18, 2015 5524 5626 5507 5585 0 -23.14(-0.41%)
Sep 17, 2015 5693 5734 5598 5608 0 -122.57(-2.14%)
Sep 16, 2015 5722 5737 5683 5730 0 +6.40(+0.11%)
Sep 15, 2015 5707 5736 5633 5724 0 +47.75(+0.84%)
Sep 14, 2015 5739 5754 5654 5676 0 +54.15(+0.96%)
Sep 11, 2015 5503 5622 5501 5622 0 +80.73(+1.46%)
Sep 10, 2015 5428 5576 5410 5541 0 +119.12(+2.20%)
Sep 09, 2015 5600 5613 5403 5422 0 -106.33(-1.92%)
Sep 08, 2015 5501 5541 5430 5528 0 +149.65(+2.78%)
Sep 04, 2015 5379 5379 5379 5379 0 -54.15(-1.00%)
Sep 03, 2015 5537 5552 5417 5433 0 -96.97(-1.75%)
Sep 02, 2015 5426 5530 5372 5530 0 +227.42(+4.29%)
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.