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 23, 2020 6506 6519 6438 6478 0 -13.29(-0.20%)
Dec 22, 2020 6478 6616 6382 6492 0 +179.67(+2.85%)
Dec 21, 2020 6154 6316 6077 6312 0 +77.53(+1.24%)
Dec 18, 2020 6348 6355 6208 6235 0 -100.66(-1.59%)
Dec 17, 2020 6345 6379 6303 6335 0 +43.81(+0.70%)
Dec 16, 2020 6272 6319 6230 6291 0 -3.45(-0.05%)
Dec 15, 2020 6121 6296 6110 6295 0 +300.27(+5.01%)
Dec 14, 2020 6035 6072 5983 5995 0 -31.01(-0.51%)
Dec 11, 2020 6027 6043 5934 6026 0 -40.86(-0.67%)
Dec 10, 2020 5932 6098 5914 6066 0 +71.87(+1.20%)
Dec 09, 2020 6130 6200 5956 5995 0 -127.98(-2.09%)
Dec 08, 2020 6122 6152 6059 6123 0 +31.01(+0.51%)
Dec 07, 2020 6021 6132 6018 6092 0 +73.84(+1.23%)
Dec 04, 2020 6035 6048 5982 6018 0 -33.97(-0.56%)
Dec 03, 2020 6080 6093 6016 6052 0 -6.89(-0.11%)
Dec 02, 2020 6006 6073 5951 6059 0 +17.72(+0.29%)
Dec 01, 2020 5957 6078 5907 6041 0 +180.66(+3.08%)
Nov 30, 2020 5758 5955 5750 5860 0 +121.09(+2.11%)
Nov 27, 2020 5738 5783 5721 5739 0 +27.57(+0.48%)
Nov 25, 2020 5688 5747 5669 5712 0 +42.33(+0.75%)
Nov 24, 2020 5607 5703 5542 5669 0 +64.98(+1.16%)
Nov 23, 2020 5768 5790 5599 5604 0 -171.80(-2.97%)
Nov 20, 2020 5840 5846 5774 5776 0 -63.99(-1.10%)
Nov 19, 2020 5788 5861 5750 5840 0 +30.03(+0.52%)
Nov 18, 2020 5839 5898 5809 5810 0 -66.95(-1.14%)
Nov 17, 2020 5885 5940 5856 5877 0 -44.80(-0.76%)
Nov 16, 2020 5854 5956 5816 5922 0 +51.20(+0.87%)
Nov 13, 2020 5879 5891 5802 5871 0 +2.46(+0.04%)
Nov 12, 2020 5888 5933 5837 5868 0 -13.78(-0.23%)
Nov 11, 2020 5769 5889 5732 5882 0 +173.27(+3.04%)
Nov 10, 2020 5688 5788 5618 5709 0 -17.23(-0.30%)
Nov 09, 2020 5932 6005 5713 5726 0 -116.66(-2.00%)
Nov 06, 2020 5824 5868 5716 5843 0 -16.74(-0.29%)
Nov 05, 2020 5806 5888 5753 5859 0 +200.84(+3.55%)
Nov 04, 2020 5619 5690 5530 5658 0 +222.00(+4.08%)
Nov 03, 2020 5398 5488 5352 5436 0 +82.21(+1.54%)
Nov 02, 2020 5371 5448 5283 5354 0 -4.43(-0.08%)
Oct 30, 2020 5467 5513 5303 5359 0 -317.99(-5.60%)
Oct 29, 2020 5531 5756 5523 5677 0 +155.05(+2.81%)
Oct 28, 2020 5663 5682 5469 5522 0 -218.06(-3.80%)
Oct 27, 2020 5685 5773 5638 5740 0 +76.30(+1.35%)
Oct 26, 2020 5612 5737 5557 5663 0 +0.49(+0.01%)
Oct 23, 2020 5729 5737 5625 5663 0 -34.95(-0.61%)
Oct 22, 2020 5781 5811 5641 5698 0 -55.13(-0.96%)
Oct 21, 2020 5743 5844 5732 5753 0 -31.51(-0.54%)
Oct 20, 2020 5720 5857 5692 5784 0 +75.32(+1.32%)
Oct 19, 2020 5905 5928 5693 5709 0 -149.65(-2.55%)
Oct 16, 2020 5970 5983 5848 5859 0 -83.19(-1.40%)
Oct 15, 2020 5844 5966 5816 5942 0 -23.63(-0.40%)
Oct 14, 2020 5956 6056 5888 5966 0 +4.43(+0.07%)
Oct 13, 2020 6166 6172 5890 5961 0 -162.44(-2.65%)
Oct 12, 2020 5910 6162 5872 6124 0 +365.74(+6.35%)
Oct 09, 2020 5675 5759 5657 5758 0 +98.45(+1.74%)
Oct 08, 2020 5722 5730 5641 5659 0 -5.41(-0.10%)
Oct 07, 2020 5642 5688 5618 5665 0 +94.51(+1.70%)
Oct 06, 2020 5695 5716 5526 5570 0 -164.41(-2.87%)
Oct 05, 2020 5607 5742 5590 5735 0 +171.30(+3.08%)
Oct 02, 2020 5557 5679 5524 5563 0 -185.58(-3.23%)
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.