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, 2018 7804 7844 7703 7765 0 +74.33(+0.97%)
Dec 28, 2018 7753 7803 7608 7690 0 +3.94(+0.05%)
Dec 27, 2018 7671 7717 7387 7686 0 -50.21(-0.65%)
Dec 26, 2018 7300 7740 7222 7737 0 +508.99(+7.04%)
Dec 24, 2018 7293 7460 7216 7228 0 -191.98(-2.59%)
Dec 21, 2018 7721 7785 7366 7420 0 -300.27(-3.89%)
Dec 20, 2018 7896 7980 7645 7720 0 -192.97(-2.44%)
Dec 19, 2018 8171 8243 7831 7913 0 -261.87(-3.20%)
Dec 18, 2018 8141 8247 8092 8175 0 +104.85(+1.30%)
Dec 17, 2018 8144 8287 8010 8070 0 -75.81(-0.93%)
Dec 14, 2018 8319 8323 8136 8146 0 -269.26(-3.20%)
Dec 13, 2018 8392 8495 8346 8415 0 +91.07(+1.09%)
Dec 12, 2018 8388 8463 8320 8324 0 +23.13(+0.28%)
Dec 11, 2018 8450 8456 8221 8301 0 -47.75(-0.57%)
Dec 10, 2018 8122 8373 8040 8349 0 +54.64(+0.66%)
Dec 07, 2018 8540 8589 8285 8294 0 -310.61(-3.61%)
Dec 06, 2018 8455 8604 8389 8605 0 -93.03(-1.07%)
Dec 04, 2018 8907 8978 8677 8698 0 -400.20(-4.40%)
Dec 03, 2018 9080 9104 8920 9098 0 +307.16(+3.49%)
Nov 30, 2018 8875 8877 8714 8791 0 -47.74(-0.54%)
Nov 29, 2018 8991 8998 8747 8838 0 -68.43(-0.77%)
Nov 28, 2018 8700 8924 8611 8907 0 +329.81(+3.85%)
Nov 27, 2018 8443 8603 8412 8577 0 -18.71(-0.22%)
Nov 26, 2018 8577 8612 8381 8596 0 +114.70(+1.35%)
Nov 23, 2018 8611 8693 8472 8481 0 -221.02(-2.54%)
Nov 21, 2018 8702 8702 8702 8702 0 -9.85(-0.11%)
Nov 20, 2018 8780 8933 8639 8712 0 -437.12(-4.78%)
Nov 19, 2018 9353 9387 9106 9149 0 -377.55(-3.96%)
Nov 16, 2018 9377 9597 9326 9527 0 +104.36(+1.11%)
Nov 15, 2018 9273 9450 9200 9422 0 +226.92(+2.47%)
Nov 14, 2018 9545 9573 9152 9195 0 -267.29(-2.82%)
Nov 13, 2018 9433 9706 9424 9463 0 -95.49(-1.00%)
Nov 12, 2018 9796 9838 9539 9558 0 -506.99(-5.04%)
Nov 09, 2018 10118 10141 9956 10065 0 -197.90(-1.93%)
Nov 08, 2018 10336 10343 10177 10263 0 -71.90(-0.70%)
Nov 07, 2018 10139 10340 10048 10335 0 +304.20(+3.03%)
Nov 06, 2018 9940 10077 9928 10031 0 +107.34(+1.08%)
Nov 05, 2018 10057 10061 9755 9923 0 -289.94(-2.84%)
Nov 02, 2018 10315 10517 10112 10213 0 -725.60(-6.63%)
Nov 01, 2018 10783 10946 10672 10939 0 +165.40(+1.54%)
Oct 31, 2018 10676 10852 10663 10773 0 +273.70(+2.61%)
Oct 30, 2018 10394 10592 10301 10500 0 +52.20(+0.50%)
Oct 29, 2018 10790 10814 10145 10448 0 -199.90(-1.88%)
Oct 26, 2018 10628 10839 10469 10647 0 +59.60(+0.56%)
Oct 24, 2018 10958 11038 10561 10588 0 -376.10(-3.43%)
Oct 23, 2018 10624 10990 10569 10964 0 +102.40(+0.94%)
Oct 22, 2018 10819 10995 10777 10862 0 +66.00(+0.61%)
Oct 19, 2018 10734 10892 10703 10796 0 +161.90(+1.52%)
Oct 18, 2018 10724 10817 10485 10634 0 -254.50(-2.34%)
Oct 17, 2018 10943 10959 10797 10888 0 -47.20(-0.43%)
Oct 16, 2018 10777 10977 10670 10935 0 +235.80(+2.20%)
Oct 15, 2018 10887 10920 10695 10700 0 -233.90(-2.14%)
Oct 12, 2018 10850 10971 10674 10933 0 +377.10(+3.57%)
Oct 11, 2018 10560 10805 10451 10556 0 -27.10(-0.26%)
Oct 10, 2018 11098 11142 10635 10583 0 -584.30(-5.23%)
Oct 09, 2018 11009 11187 10940 11168 0 +152.60(+1.39%)
Oct 08, 2018 10938 11066 10839 11015 0 -25.60(-0.23%)
Oct 05, 2018 11221 11244 10858 11041 0 -182.10(-1.62%)
Oct 04, 2018 11360 11437 11161 11223 0 -200.80(-1.76%)
Oct 03, 2018 11324 11493 11311 11424 0 +137.30(+1.22%)
Oct 02, 2018 11186 11322 11156 11286 0 +99.40(+0.89%)
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.