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 (%)
Dec 31, 2009 1480 1480 1480 0 -11.41(-0.77%)
Dec 30, 2009 1467 1493 1463 1491 0 +21.69(+1.48%)
Dec 29, 2009 1495 1496 1466 1469 0 -19.35(-1.30%)
Dec 28, 2009 1492 1506 1474 1489 0 +11.09(+0.75%)
Dec 24, 2009 1437 1480 1436 1478 0 +48.27(+3.38%)
Dec 23, 2009 1420 1433 1417 1429 0 +14.15(+1.00%)
Dec 22, 2009 1411 1421 1404 1415 0 +12.57(+0.90%)
Dec 21, 2009 1386 1413 1383 1403 0 +22.42(+1.62%)
Dec 18, 2009 1368 1383 1360 1380 0 +20.23(+1.49%)
Dec 17, 2009 1373 1381 1352 1360 0 -18.65(-1.35%)
Dec 16, 2009 1377 1389 1373 1379 0 +7.70(+0.56%)
Dec 15, 2009 1377 1394 1360 1371 0 -12.98(-0.94%)
Dec 14, 2009 1373 1388 1356 1384 0 +14.89(+1.09%)
Dec 11, 2009 1392 1393 1361 1369 0 -12.46(-0.90%)
Dec 10, 2009 1400 1404 1378 1382 0 -6.65(-0.48%)
Dec 09, 2009 1346 1391 1337 1388 0 +52.59(+3.94%)
Dec 08, 2009 1338 1356 1328 1336 0 -0.74(-0.06%)
Dec 07, 2009 1366 1369 1334 1336 0 -28.92(-2.12%)
Dec 04, 2009 1406 1409 1345 1365 0 -19.02(-1.37%)
Dec 03, 2009 1394 1405 1383 1384 0 -1.15(-0.08%)
Dec 02, 2009 1405 1422 1382 1385 0 -6.92(-0.50%)
Dec 01, 2009 1428 1433 1390 1392 0 -20.94(-1.48%)
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%)
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.