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 29, 2017 8330 8330 8330 8330 0 -91.07(-1.08%)
Dec 28, 2017 8417 8459 8392 8421 0 +23.63(+0.28%)
Dec 27, 2017 8398 8398 8398 8398 0 +1.48(+0.02%)
Dec 26, 2017 8408 8441 8352 8396 0 -218.56(-2.54%)
Dec 22, 2017 8599 8633 8590 8615 0 +0.00(+0.00%)
Dec 21, 2017 8574 8665 8570 8615 0 +32.48(+0.38%)
Dec 20, 2017 8608 8635 8528 8582 0 -9.35(-0.11%)
Dec 19, 2017 8616 8634 8570 8592 0 -92.54(-1.07%)
Dec 18, 2017 8608 8723 8607 8684 0 +120.60(+1.41%)
Dec 15, 2017 8547 8574 8491 8564 0 +86.14(+1.02%)
Dec 14, 2017 8486 8522 8449 8478 0 -2.46(-0.03%)
Dec 13, 2017 8491 8542 8474 8480 0 +28.06(+0.33%)
Dec 12, 2017 8474 8486 8440 8452 0 -47.75(-0.56%)
Dec 11, 2017 8329 8511 8309 8500 0 +162.45(+1.95%)
Dec 08, 2017 8392 8417 8310 8337 0 +2.46(+0.03%)
Dec 07, 2017 8320 8390 8315 8335 0 +15.26(+0.18%)
Dec 06, 2017 8320 8378 8194 8320 0 -31.02(-0.37%)
Dec 05, 2017 8322 8443 8289 8351 0 -7.87(-0.09%)
Dec 04, 2017 8358 8358 8350 8358 0 -61.53(-0.73%)
Dec 01, 2017 8366 8450 8321 8420 0 -39.38(-0.47%)
Nov 30, 2017 8389 8474 8291 8459 0 +116.66(+1.40%)
Nov 29, 2017 8498 8512 8228 8343 0 -176.72(-2.07%)
Nov 28, 2017 8580 8608 8460 8519 0 -50.21(-0.59%)
Nov 27, 2017 8617 8618 8533 8570 0 -43.31(-0.50%)
Nov 24, 2017 8619 8639 8597 8613 0 +0.49(+0.01%)
Nov 22, 2017 8534 8614 8518 8612 0 +89.59(+1.05%)
Nov 21, 2017 8407 8550 8407 8523 0 +155.55(+1.86%)
Nov 20, 2017 8383 8396 8347 8367 0 -8.37(-0.10%)
Nov 17, 2017 8419 8437 8351 8376 0 -46.76(-0.56%)
Nov 16, 2017 8426 8460 8383 8422 0 +99.43(+1.19%)
Nov 15, 2017 8367 8384 8288 8323 0 -111.25(-1.32%)
Nov 14, 2017 8518 8540 8426 8434 0 -129.46(-1.51%)
Nov 13, 2017 8541 8590 8536 8564 0 -34.46(-0.40%)
Nov 10, 2017 8620 8633 8578 8598 0 -59.56(-0.69%)
Nov 09, 2017 8620 8668 8523 8658 0 -17.72(-0.20%)
Nov 08, 2017 8598 8675 8581 8675 0 +70.39(+0.82%)
Nov 07, 2017 8561 8627 8545 8605 0 +27.57(+0.32%)
Nov 06, 2017 8485 8614 8453 8577 0 +86.14(+1.01%)
Nov 03, 2017 8565 8578 8423 8491 0 +216.10(+2.61%)
Nov 02, 2017 8201 8294 8136 8275 0 +60.05(+0.73%)
Nov 01, 2017 8362 8365 8152 8215 0 -105.83(-1.27%)
Oct 31, 2017 8265 8351 8218 8321 0 +114.20(+1.39%)
Oct 30, 2017 8067 8273 8059 8207 0 +180.66(+2.25%)
Oct 27, 2017 8026 8053 7812 8026 0 +277.63(+3.58%)
Oct 26, 2017 7740 7769 7717 7748 0 +49.22(+0.64%)
Oct 25, 2017 7724 7755 7643 7699 0 -33.96(-0.44%)
Oct 24, 2017 7693 7749 7689 7733 0 +45.78(+0.60%)
Oct 23, 2017 7723 7762 7654 7687 0 -3.94(-0.05%)
Oct 20, 2017 7709 7765 7677 7691 0 +13.29(+0.17%)
Oct 19, 2017 7716 7732 7631 7678 0 -186.07(-2.37%)
Oct 18, 2017 7897 7911 7857 7864 0 -34.95(-0.44%)
Oct 17, 2017 7865 7919 7839 7899 0 +29.04(+0.37%)
Oct 16, 2017 7773 7876 7760 7870 0 +142.26(+1.84%)
Oct 13, 2017 7715 7742 7699 7728 0 +48.73(+0.63%)
Oct 12, 2017 7696 7747 7666 7679 0 -27.07(-0.35%)
Oct 11, 2017 7678 7727 7667 7706 0 +32.00(+0.42%)
Oct 10, 2017 7682 7778 7635 7674 0 +2.95(+0.04%)
Oct 09, 2017 7670 7715 7654 7671 0 +26.58(+0.35%)
Oct 06, 2017 7628 7654 7608 7645 0 -4.43(-0.06%)
Oct 05, 2017 7590 7652 7583 7649 0 +94.02(+1.24%)
Oct 04, 2017 7562 7574 7505 7555 0 -49.22(-0.65%)
Oct 03, 2017 7581 7634 7576 7604 0 +32.98(+0.44%)
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.