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 (%)
Feb 28, 2018 8824 8891 8765 8768 0 -13.29(-0.15%)
Feb 27, 2018 8816 8884 8770 8781 0 -28.55(-0.32%)
Feb 26, 2018 8681 8830 8674 8810 0 +170.81(+1.98%)
Feb 23, 2018 8549 8646 8542 8639 0 +147.67(+1.74%)
Feb 22, 2018 8491 8491 8491 8491 0 +70.39(+0.84%)
Feb 21, 2018 8508 8571 8418 8421 0 -38.39(-0.45%)
Feb 20, 2018 8469 8578 8438 8459 0 -28.55(-0.34%)
Feb 16, 2018 8488 8488 8488 8488 0 -27.57(-0.32%)
Feb 15, 2018 8358 8520 8319 8515 0 +276.64(+3.36%)
Feb 14, 2018 8026 8247 8019 8239 0 +149.16(+1.84%)
Feb 13, 2018 8090 8110 8090 8090 0 +80.23(+1.00%)
Feb 12, 2018 7802 8067 7753 8009 0 +310.12(+4.03%)
Feb 09, 2018 7732 7772 7396 7699 0 +62.02(+0.81%)
Feb 08, 2018 7890 7925 7631 7637 0 -216.09(-2.75%)
Feb 07, 2018 8028 8030 7830 7853 0 -171.80(-2.14%)
Feb 06, 2018 7622 8059 7581 8025 0 +321.93(+4.18%)
Feb 05, 2018 7832 8067 7679 7703 0 -197.39(-2.50%)
Feb 02, 2018 8171 8203 7881 7901 0 -358.36(-4.34%)
Feb 01, 2018 8229 8300 8209 8259 0 +17.23(+0.21%)
Jan 31, 2018 8214 8292 8196 8242 0 +22.65(+0.28%)
Jan 30, 2018 8148 8239 8107 8219 0 -48.74(-0.59%)
Jan 29, 2018 8376 8376 8224 8268 0 -174.75(-2.07%)
Jan 26, 2018 8467 8467 8371 8443 0 +19.69(+0.23%)
Jan 25, 2018 8590 8610 8394 8423 0 -153.09(-1.79%)
Jan 24, 2018 8725 8728 8526 8576 0 -138.81(-1.59%)
Jan 23, 2018 8728 8833 8704 8715 0 +1.97(+0.02%)
Jan 22, 2018 8728 8751 8693 8713 0 -71.87(-0.82%)
Jan 19, 2018 8792 8840 8733 8785 0 -39.38(-0.45%)
Jan 18, 2018 8829 8865 8777 8824 0 +7.88(+0.09%)
Jan 17, 2018 8671 8824 8618 8816 0 +143.24(+1.65%)
Jan 16, 2018 8757 8830 8670 8673 0 -44.30(-0.51%)
Jan 12, 2018 8717 8717 8717 8717 0 +89.10(+1.03%)
Jan 11, 2018 8594 8638 8589 8628 0 +48.73(+0.57%)
Jan 10, 2018 8579 8580 8579 8579 0 -1.97(-0.02%)
Jan 09, 2018 8592 8617 8537 8581 0 -0.99(-0.01%)
Jan 08, 2018 8582 8644 8562 8582 0 -31.99(-0.37%)
Jan 05, 2018 8538 8633 8521 8614 0 +96.97(+1.14%)
Jan 04, 2018 8493 8539 8471 8517 0 +39.38(+0.46%)
Jan 03, 2018 8478 8592 8465 8478 0 -1.48(-0.02%)
Jan 02, 2018 8376 8481 8332 8480 0 +149.16(+1.79%)
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%)
Oct 02, 2017 7593 7602 7518 7571 0 -15.26(-0.20%)
Sep 29, 2017 7542 7587 7482 7587 0 +41.34(+0.55%)
Sep 28, 2017 7575 7593 7517 7545 0 -46.76(-0.62%)
Sep 27, 2017 7571 7616 7558 7592 0 +53.66(+0.71%)
Sep 26, 2017 7471 7577 7467 7538 0 +127.49(+1.72%)
Sep 25, 2017 7383 7474 7342 7411 0 -65.96(-0.88%)
Sep 22, 2017 7459 7495 7411 7477 0 -73.84(-0.98%)
Sep 21, 2017 7669 7669 7519 7551 0 -131.92(-1.72%)
Sep 20, 2017 7773 7790 7572 7683 0 -130.94(-1.68%)
Sep 19, 2017 7852 7865 7799 7813 0 +2.95(+0.04%)
Sep 18, 2017 7881 7901 7777 7811 0 -59.56(-0.76%)
Sep 15, 2017 7801 7924 7778 7870 0 +78.76(+1.01%)
Sep 14, 2017 7826 7846 7782 7791 0 -67.44(-0.86%)
Sep 13, 2017 7870 7874 7774 7859 0 -59.56(-0.75%)
Sep 12, 2017 8004 8071 7815 7918 0 -31.50(-0.40%)
Sep 11, 2017 7901 7977 7871 7950 0 +141.27(+1.81%)
Sep 08, 2017 7918 7933 7804 7809 0 -129.46(-1.63%)
Sep 07, 2017 7979 7983 7894 7938 0 -32.00(-0.40%)
Sep 06, 2017 8009 8023 7902 7970 0 -8.36(-0.10%)
Sep 05, 2017 8061 8085 7904 7978 0 -96.98(-1.20%)
Sep 01, 2017 8112 8119 8055 8075 0 +2.46(+0.03%)
Aug 31, 2017 8055 8098 8047 8073 0 +32.00(+0.40%)
Aug 30, 2017 8063 8067 8004 8041 0 +21.66(+0.27%)
Aug 29, 2017 7881 8030 7876 8019 0 +70.88(+0.89%)
Aug 28, 2017 7883 7974 7873 7948 0 +79.26(+1.01%)
Aug 25, 2017 7859 7904 7840 7869 0 +29.04(+0.37%)
Aug 24, 2017 7897 7912 7805 7840 0 -34.95(-0.44%)
Aug 23, 2017 7830 7899 7821 7875 0 +9.84(+0.13%)
Aug 22, 2017 7789 7876 7779 7865 0 +126.51(+1.63%)
Aug 21, 2017 7753 7772 7635 7739 0 -14.27(-0.18%)
Aug 18, 2017 7771 7851 7715 7753 0 -17.73(-0.23%)
Aug 17, 2017 7902 7911 7770 7771 0 -152.10(-1.92%)
Aug 16, 2017 7923 8000 7883 7923 0 -32.00(-0.40%)
Aug 15, 2017 7908 7984 7885 7955 0 +86.15(+1.09%)
Aug 14, 2017 7843 7886 7814 7869 0 +116.66(+1.50%)
Aug 11, 2017 7709 7806 7683 7752 0 +106.33(+1.39%)
Aug 10, 2017 7871 7876 7612 7646 0 -282.56(-3.56%)
Aug 09, 2017 7840 7939 7832 7928 0 +48.25(+0.61%)
Aug 08, 2017 7807 7966 7791 7880 0 +62.51(+0.80%)
Aug 07, 2017 7731 7823 7712 7817 0 +119.13(+1.55%)
Aug 04, 2017 7683 7748 7664 7698 0 +40.36(+0.53%)
Aug 03, 2017 7731 7737 7631 7658 0 -77.28(-1.00%)
Aug 02, 2017 7841 7864 7687 7735 0 +349.00(+4.73%)
Aug 01, 2017 7339 7395 7305 7386 0 +64.98(+0.89%)
Jul 31, 2017 7379 7400 7292 7321 0 -37.90(-0.52%)
Jul 28, 2017 7378 7395 7344 7359 0 -52.18(-0.70%)
Jul 27, 2017 7568 7580 7251 7411 0 -142.76(-1.89%)
Jul 26, 2017 7549 7577 7534 7554 0 +35.45(+0.47%)
Jul 25, 2017 7519 7519 7519 7519 0 +31.99(+0.43%)
Jul 24, 2017 7412 7504 7379 7487 0 +89.59(+1.21%)
Jul 21, 2017 7383 7405 7331 7397 0 -3.44(-0.05%)
Jul 20, 2017 7458 7469 7393 7400 0 -33.48(-0.45%)
Jul 19, 2017 7407 7453 7381 7434 0 +46.27(+0.63%)
Jul 18, 2017 7344 7390 7318 7388 0 +25.60(+0.35%)
Jul 17, 2017 7326 7428 7313 7362 0 +25.60(+0.35%)
Jul 14, 2017 7336 7351 7252 7336 0 +62.51(+0.86%)
Jul 13, 2017 7162 7309 7159 7274 0 +99.93(+1.39%)
Jul 12, 2017 7180 7196 7129 7174 0 +10.34(+0.14%)
Jul 11, 2017 7124 7179 7109 7164 0 +23.13(+0.32%)
Jul 10, 2017 7094 7184 7057 7141 0 +43.32(+0.61%)
Jul 07, 2017 7034 7125 7034 7097 0 +71.38(+1.02%)
Jul 06, 2017 7040 7064 7010 7026 0 -66.95(-0.94%)
Jul 05, 2017 7073 7127 7026 7093 0 +29.05(+0.41%)
Jul 03, 2017 7132 7152 7044 7064 0 -25.60(-0.36%)
Jun 30, 2017 7111 7136 7078 7089 0 +16.73(+0.24%)
Jun 29, 2017 7123 7143 7004 7073 0 -105.83(-1.47%)
Jun 28, 2017 7113 7192 7047 7178 0 +103.37(+1.46%)
Jun 27, 2017 7138 7195 7070 7075 0 -102.88(-1.43%)
Jun 26, 2017 7244 7299 7156 7178 0 -22.64(-0.31%)
Jun 23, 2017 7144 7244 7143 7201 0 +32.00(+0.45%)
Jun 22, 2017 7176 7221 7144 7169 0 -11.82(-0.16%)
Jun 21, 2017 7163 7190 7118 7180 0 +42.34(+0.59%)
Jun 20, 2017 7230 7230 7135 7138 0 -65.47(-0.91%)
Jun 19, 2017 7072 7223 7072 7204 0 +200.34(+2.86%)
Jun 16, 2017 7078 7113 7000 7003 0 -99.43(-1.40%)
Jun 15, 2017 7055 7112 7000 7103 0 -42.83(-0.60%)
Jun 14, 2017 7261 7261 7081 7146 0 -70.39(-0.98%)
Jun 13, 2017 7244 7258 7145 7216 0 +57.59(+0.80%)
Jun 12, 2017 7174 7191 7017 7158 0 -175.24(-2.39%)
Jun 09, 2017 7639 7639 7189 7334 0 -295.84(-3.88%)
Jun 08, 2017 7642 7656 7600 7629 0 -18.70(-0.24%)
Jun 07, 2017 7631 7678 7604 7648 0 +45.28(+0.60%)
Jun 06, 2017 7576 7670 7570 7603 0 +25.60(+0.34%)
Jun 05, 2017 7597 7603 7554 7577 0 -74.82(-0.98%)
Jun 02, 2017 7560 7652 7526 7652 0 +111.74(+1.48%)
Jun 01, 2017 7540 7548 7493 7540 0 +20.67(+0.27%)
May 31, 2017 7579 7589 7501 7520 0 -44.79(-0.59%)
May 30, 2017 7552 7602 7548 7564 0 +2.95(+0.04%)
May 26, 2017 7581 7592 7547 7561 0 -12.80(-0.17%)
May 25, 2017 7567 7598 7533 7574 0 +26.09(+0.35%)
May 24, 2017 7573 7589 7515 7548 0 -22.64(-0.30%)
May 23, 2017 7625 7625 7547 7571 0 -9.35(-0.12%)
May 22, 2017 7581 7609 7527 7580 0 +45.77(+0.61%)
May 19, 2017 7550 7580 7513 7534 0 +25.60(+0.34%)
May 18, 2017 7446 7548 7439 7509 0 +112.73(+1.52%)
May 17, 2017 7561 7609 7369 7396 0 -256.96(-3.36%)
May 16, 2017 7676 7682 7616 7653 0 -11.32(-0.15%)
May 15, 2017 7680 7711 7632 7664 0 -19.69(-0.26%)
May 12, 2017 7615 7700 7614 7684 0 +105.83(+1.40%)
May 11, 2017 7504 7584 7497 7578 0 +33.97(+0.45%)
May 10, 2017 7562 7578 7488 7544 0 -35.93(-0.47%)
May 09, 2017 7574 7624 7554 7580 0 +48.24(+0.64%)
May 08, 2017 7336 7566 7336 7532 0 +199.36(+2.72%)
May 05, 2017 7224 7334 7224 7333 0 +119.61(+1.66%)
May 04, 2017 7212 7243 7177 7213 0 -26.09(-0.36%)
May 03, 2017 7167 7260 7102 7239 0 -22.15(-0.31%)
May 02, 2017 7263 7290 7228 7261 0 +45.78(+0.63%)
May 01, 2017 7143 7246 7136 7215 0 +144.23(+2.04%)
Apr 28, 2017 7093 7103 7052 7071 0 -6.89(-0.10%)
Apr 27, 2017 7085 7096 7054 7078 0 +5.41(+0.08%)
Apr 26, 2017 7112 7118 7058 7073 0 -41.84(-0.59%)
Apr 25, 2017 7084 7133 7082 7114 0 +43.81(+0.62%)
Apr 24, 2017 7064 7086 7048 7071 0 +67.44(+0.96%)
Apr 21, 2017 7012 7022 6983 7003 0 -8.37(-0.12%)
Apr 20, 2017 6952 7035 6949 7012 0 +86.64(+1.25%)
Apr 19, 2017 6984 6990 6914 6925 0 -25.60(-0.37%)
Apr 18, 2017 6961 6992 6946 6951 0 -31.01(-0.44%)
Apr 17, 2017 6964 6984 6934 6982 0 +38.40(+0.55%)
Apr 13, 2017 6986 7009 6943 6943 0 -36.92(-0.53%)
Apr 12, 2017 6970 6997 6941 6980 0 +8.37(+0.12%)
Apr 11, 2017 7036 7056 6894 6972 0 -75.81(-1.08%)
Apr 10, 2017 7069 7082 7034 7048 0 -8.37(-0.12%)
Apr 07, 2017 7075 7097 7052 7056 0 -15.75(-0.22%)
Apr 06, 2017 7103 7114 7061 7072 0 -17.72(-0.25%)
Apr 05, 2017 7099 7160 7079 7089 0 -36.92(-0.52%)
Apr 04, 2017 7051 7132 7048 7126 0 +52.67(+0.74%)
Apr 03, 2017 7074 7094 7042 7074 0 +1.97(+0.03%)
Mar 31, 2017 7075 7102 7040 7072 0 -13.29(-0.19%)
Mar 30, 2017 7098 7113 7064 7085 0 -9.35(-0.13%)
Mar 29, 2017 7073 7113 7049 7094 0 +15.75(+0.22%)
Mar 28, 2017 6936 7090 6922 7079 0 +143.74(+2.07%)
Mar 27, 2017 6861 6952 6824 6935 0 +11.81(+0.17%)
Mar 24, 2017 6965 6977 6909 6923 0 -13.78(-0.20%)
Mar 23, 2017 6954 6969 6922 6937 0 -24.62(-0.35%)
Mar 22, 2017 6884 6970 6880 6961 0 +77.78(+1.13%)
Mar 21, 2017 6995 7029 6878 6884 0 -79.75(-1.15%)
Mar 20, 2017 6911 6965 6903 6963 0 +72.37(+1.05%)
Mar 17, 2017 6941 6941 6886 6891 0 -34.46(-0.50%)
Mar 16, 2017 6927 6942 6904 6925 0 +11.32(+0.16%)
Mar 15, 2017 6862 6928 6844 6914 0 +72.36(+1.06%)
Mar 14, 2017 6857 6874 6834 6842 0 -10.34(-0.15%)
Mar 13, 2017 6835 6863 6833 6852 0 +2.96(+0.04%)
Mar 10, 2017 6855 6860 6825 6849 0 +22.64(+0.33%)
Mar 09, 2017 6829 6832 6746 6827 0 -15.75(-0.23%)
Mar 08, 2017 6840 6882 6833 6842 0 -25.60(-0.37%)
Mar 07, 2017 6845 6891 6832 6868 0 +8.86(+0.13%)
Mar 06, 2017 6860 6880 6822 6859 0 -21.66(-0.31%)
Mar 03, 2017 6831 6883 6822 6881 0 +40.37(+0.59%)
Mar 02, 2017 6892 6905 6830 6840 0 -40.86(-0.59%)
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.