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, 2016 5494 5523 5428 5440 0 -46.27(-0.84%)
Nov 29, 2016 5453 5515 5418 5487 0 -5.42(-0.10%)
Nov 28, 2016 5485 5536 5483 5492 0 -10.83(-0.20%)
Nov 25, 2016 5470 5507 5462 5503 0 +27.57(+0.50%)
Nov 23, 2016 5475 5475 5475 5475 0 -28.06(-0.51%)
Nov 22, 2016 5511 5534 5484 5503 0 +3.45(+0.06%)
Nov 21, 2016 5421 5513 5415 5500 0 +82.20(+1.52%)
Nov 18, 2016 5401 5441 5398 5418 0 +5.42(+0.10%)
Nov 17, 2016 5405 5432 5357 5412 0 -1.97(-0.04%)
Nov 16, 2016 5252 5426 5247 5414 0 +141.76(+2.69%)
Nov 15, 2016 5246 5301 5227 5272 0 +68.92(+1.32%)
Nov 14, 2016 5302 5307 5123 5204 0 -133.89(-2.51%)
Nov 11, 2016 5273 5359 5245 5337 0 +31.50(+0.59%)
Nov 10, 2016 5468 5468 5283 5306 0 -152.10(-2.79%)
Nov 09, 2016 5409 5480 5319 5458 0 -8.86(-0.16%)
Nov 08, 2016 5430 5499 5400 5467 0 +31.99(+0.59%)
Nov 07, 2016 5419 5440 5388 5435 0 +77.29(+1.44%)
Nov 04, 2016 5342 5427 5322 5358 0 -48.74(-0.90%)
Nov 03, 2016 5463 5487 5393 5406 0 -86.63(-1.58%)
Nov 02, 2016 5484 5530 5475 5493 0 +4.92(+0.09%)
Nov 01, 2016 5585 5600 5441 5488 0 -100.91(-1.81%)
Oct 31, 2016 5594 5623 5572 5589 0 -8.86(-0.16%)
Oct 28, 2016 5605 5671 5585 5598 0 -37.41(-0.66%)
Oct 27, 2016 5680 5703 5617 5635 0 -54.64(-0.96%)
Oct 26, 2016 5627 5695 5578 5690 0 -130.94(-2.25%)
Oct 25, 2016 5806 5826 5775 5821 0 +29.53(+0.51%)
Oct 24, 2016 5764 5796 5759 5791 0 +51.69(+0.90%)
Oct 21, 2016 5750 5755 5724 5740 0 -22.64(-0.39%)
Oct 20, 2016 5752 5778 5726 5762 0 -2.96(-0.05%)
Oct 19, 2016 5772 5797 5602 5765 0 -17.23(-0.30%)
Oct 18, 2016 5817 5819 5781 5782 0 -3.93(-0.07%)
Oct 17, 2016 5776 5801 5748 5786 0 -3.94(-0.07%)
Oct 14, 2016 5803 5817 5766 5790 0 +31.99(+0.56%)
Oct 13, 2016 5749 5781 5696 5758 0 -17.72(-0.31%)
Oct 12, 2016 5777 5808 5747 5776 0 +51.20(+0.89%)
Oct 11, 2016 5794 5843 5720 5725 0 +12.30(+0.22%)
Oct 10, 2016 5662 5747 5647 5713 0 +97.96(+1.74%)
Oct 07, 2016 5615 5615 5588 5615 0 +8.37(+0.15%)
Oct 06, 2016 5597 5628 5569 5606 0 +41.35(+0.74%)
Oct 05, 2016 5582 5595 5547 5565 0 +2.46(+0.04%)
Oct 04, 2016 5565 5627 5544 5562 0 +5.91(+0.11%)
Sep 26, 2016 5495 5582 5491 5557 0 +8.36(+0.15%)
Sep 23, 2016 5632 5651 5491 5548 0 -94.02(-1.67%)
Sep 22, 2016 5629 5658 5612 5642 0 +52.68(+0.94%)
Sep 21, 2016 5604 5611 5535 5589 0 -0.99(-0.02%)
Sep 20, 2016 5565 5618 5538 5590 0 -0.49(-0.01%)
Sep 19, 2016 5670 5719 5575 5591 0 -65.96(-1.17%)
Sep 16, 2016 5667 5716 5614 5657 0 -32.00(-0.56%)
Sep 15, 2016 5605 5697 5587 5689 0 +187.06(+3.40%)
Sep 14, 2016 5352 5564 5346 5502 0 +188.04(+3.54%)
Sep 13, 2016 5292 5355 5279 5314 0 +123.55(+2.38%)
Sep 12, 2016 5053 5204 5047 5190 0 +113.71(+2.24%)
Sep 09, 2016 5151 5204 5077 5077 0 -117.65(-2.27%)
Sep 08, 2016 5279 5280 5180 5194 0 -139.80(-2.62%)
Sep 07, 2016 5308 5354 5271 5334 0 +32.49(+0.61%)
Sep 06, 2016 5311 5331 5292 5302 0 -1.47(-0.03%)
Sep 02, 2016 5303 5303 5303 5303 0 +49.22(+0.94%)
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.