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 27, 2015 6399 6427 6313 6323 0 -96.23(-1.50%)
Feb 26, 2015 6420 6442 6420 6420 0 +79.99(+1.26%)
Feb 25, 2015 6476 6478 6308 6340 0 -166.38(-2.56%)
Feb 24, 2015 6544 6573 6457 6506 0 -40.86(-0.62%)
Feb 23, 2015 6400 6547 6383 6547 0 +172.53(+2.71%)
Feb 20, 2015 6331 6375 6303 6374 0 +51.44(+0.81%)
Feb 19, 2015 6324 6352 6317 6323 0 -13.04(-0.21%)
Feb 18, 2015 6282 6339 6274 6336 0 +43.56(+0.69%)
Feb 17, 2015 6276 6344 6248 6292 0 +36.92(+0.59%)
Feb 13, 2015 6256 6256 6256 6256 0 +30.52(+0.49%)
Feb 12, 2015 6205 6275 6181 6225 0 +77.78(+1.27%)
Feb 11, 2015 6043 6149 6030 6147 0 +140.78(+2.34%)
Feb 10, 2015 5915 6013 5915 6006 0 +113.22(+1.92%)
Feb 09, 2015 5836 5899 5830 5893 0 +38.89(+0.66%)
Feb 06, 2015 5908 5919 5831 5854 0 -49.72(-0.84%)
Feb 05, 2015 5908 5918 5871 5904 0 +18.70(+0.32%)
Feb 04, 2015 5833 5932 5824 5885 0 +44.80(+0.77%)
Feb 03, 2015 5833 5862 5789 5841 0 +0.98(+0.02%)
Feb 02, 2015 5811 5866 5714 5840 0 +72.36(+1.25%)
Jan 30, 2015 5828 5850 5752 5767 0 -85.65(-1.46%)
Jan 29, 2015 5726 5867 5691 5853 0 +176.72(+3.11%)
Jan 28, 2015 5790 5814 5676 5676 0 +303.72(+5.65%)
Jan 27, 2015 5534 5537 5367 5372 0 -194.93(-3.50%)
Jan 26, 2015 5599 5629 5553 5567 0 +5.90(+0.11%)
Jan 23, 2015 5528 5599 5490 5561 0 +28.55(+0.52%)
Jan 22, 2015 5533 5536 5533 5533 0 +140.30(+2.60%)
Jan 21, 2015 5393 5467 5393 5393 0 +40.85(+0.76%)
Jan 20, 2015 5308 5364 5242 5352 0 +134.39(+2.58%)
Jan 16, 2015 5269 5296 5178 5217 0 -40.86(-0.78%)
Jan 15, 2015 5258 5258 5250 5258 0 -146.69(-2.71%)
Jan 14, 2015 5367 5439 5341 5405 0 -20.68(-0.38%)
Jan 13, 2015 5426 5426 5426 5426 0 +47.75(+0.89%)
Jan 12, 2015 5543 5544 5356 5378 0 -135.86(-2.46%)
Jan 09, 2015 5546 5575 5425 5514 0 +5.91(+0.11%)
Jan 08, 2015 5377 5521 5351 5508 0 +203.79(+3.84%)
Jan 07, 2015 5277 5326 5252 5304 0 +73.35(+1.40%)
Jan 06, 2015 5244 5288 5150 5231 0 +0.49(+0.01%)
Jan 05, 2015 5331 5348 5189 5230 0 -151.62(-2.82%)
Jan 02, 2015 5483 5486 5284 5382 0 -51.68(-0.95%)
Dec 31, 2014 5433 5433 5433 5433 0 -105.34(-1.90%)
Dec 30, 2014 5594 5608 5519 5539 0 -68.43(-1.22%)
Dec 29, 2014 5601 5650 5597 5607 0 -3.93(-0.07%)
Dec 26, 2014 5518 5637 5514 5611 0 +97.46(+1.77%)
Dec 24, 2014 5514 5514 5514 5514 0 -26.09(-0.47%)
Dec 23, 2014 5574 5579 5536 5540 0 -19.69(-0.35%)
Dec 22, 2014 5521 5587 5512 5559 0 +57.10(+1.04%)
Dec 19, 2014 5526 5574 5496 5502 0 -42.82(-0.77%)
Dec 18, 2014 5507 5545 5447 5545 0 +159.49(+2.96%)
Dec 17, 2014 5273 5407 5258 5386 0 +131.18(+2.50%)
Dec 16, 2014 5255 5423 5255 5255 0 -72.85(-1.37%)
Dec 15, 2014 5449 5494 5235 5327 0 -74.09(-1.37%)
Dec 12, 2014 5437 5507 5394 5401 0 -93.03(-1.69%)
Dec 11, 2014 5526 5602 5481 5494 0 -16.24(-0.29%)
Dec 10, 2014 5632 5653 5491 5511 0 -106.82(-1.90%)
Dec 09, 2014 5424 5626 5383 5618 0 +84.66(+1.53%)
Dec 08, 2014 5617 5644 5494 5533 0 -127.98(-2.26%)
Dec 05, 2014 5710 5714 5643 5661 0 -24.12(-0.42%)
Dec 04, 2014 5699 5769 5675 5685 0 -21.66(-0.38%)
Dec 03, 2014 5698 5727 5666 5707 0 +63.99(+1.13%)
Dec 02, 2014 5587 5698 5550 5643 0 -21.66(-0.38%)
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.