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 29, 2016 4768 4835 4758 4760 0 -10.83(-0.23%)
Feb 26, 2016 4785 4825 4754 4770 0 +7.38(+0.15%)
Feb 25, 2016 4728 4763 4689 4763 0 +32.49(+0.69%)
Feb 24, 2016 4626 4744 4594 4731 0 +69.41(+1.49%)
Feb 23, 2016 4745 4750 4654 4661 0 -107.80(-2.26%)
Feb 22, 2016 4741 4770 4722 4769 0 +41.34(+0.87%)
Feb 19, 2016 4726 4763 4716 4728 0 -10.82(-0.23%)
Feb 18, 2016 4865 4868 4730 4738 0 -91.56(-1.90%)
Feb 17, 2016 4759 4834 4733 4830 0 +72.85(+1.53%)
Feb 16, 2016 4677 4767 4657 4757 0 +130.45(+2.82%)
Feb 12, 2016 4627 4627 4627 4627 0 +14.27(+0.31%)
Feb 11, 2016 4617 4663 4558 4612 0 -28.06(-0.60%)
Feb 10, 2016 4640 4640 4632 4640 0 -35.44(-0.76%)
Feb 09, 2016 4641 4723 4624 4676 0 -0.98(-0.02%)
Feb 08, 2016 4584 4711 4580 4677 0 +48.73(+1.05%)
Feb 05, 2016 4751 4771 4612 4628 0 -127.00(-2.67%)
Feb 04, 2016 4719 4791 4686 4755 0 +12.31(+0.26%)
Feb 03, 2016 4676 4767 4631 4743 0 +92.05(+1.98%)
Feb 02, 2016 4697 4727 4641 4651 0 -95.99(-2.02%)
Feb 01, 2016 4749 4761 4696 4747 0 -44.80(-0.93%)
Jan 29, 2016 4666 4792 4649 4792 0 +159.98(+3.45%)
Jan 28, 2016 4617 4653 4549 4632 0 +32.98(+0.72%)
Jan 27, 2016 4728 4757 4595 4599 0 -323.40(-6.57%)
Jan 26, 2016 4919 4965 4827 4922 0 +27.07(+0.55%)
Jan 25, 2016 4997 4998 4884 4895 0 -97.47(-1.95%)
Jan 22, 2016 4855 4994 4842 4992 0 +252.04(+5.32%)
Jan 21, 2016 4778 4818 4673 4740 0 -24.12(-0.51%)
Jan 20, 2016 4681 4833 4599 4764 0 +6.40(+0.13%)
Jan 19, 2016 4844 4855 4701 4758 0 -23.14(-0.48%)
Jan 15, 2016 4781 4781 4781 4781 0 -117.65(-2.40%)
Jan 14, 2016 4822 4946 4713 4899 0 +104.85(+2.19%)
Jan 13, 2016 4938 4981 4790 4794 0 -126.51(-2.57%)
Jan 12, 2016 4950 4956 4865 4921 0 +70.39(+1.45%)
Jan 11, 2016 4872 4876 4792 4850 0 +77.29(+1.62%)
Jan 08, 2016 4851 4879 4763 4773 0 +25.10(+0.53%)
Jan 07, 2016 4858 4929 4747 4748 0 -209.20(-4.22%)
Jan 06, 2016 4950 5039 4916 4957 0 -98.95(-1.96%)
Jan 05, 2016 5206 5210 5041 5056 0 -129.95(-2.51%)
Jan 04, 2016 5051 5187 5021 5186 0 +4.43(+0.09%)
Dec 31, 2015 5181 5181 5181 5181 0 -101.40(-1.92%)
Dec 30, 2015 5345 5351 5276 5283 0 -69.90(-1.31%)
Dec 29, 2015 5265 5387 5265 5353 0 +94.51(+1.80%)
Dec 28, 2015 5296 5301 5227 5258 0 -59.56(-1.12%)
Dec 24, 2015 5318 5318 5318 5318 0 -28.55(-0.53%)
Dec 23, 2015 5280 5358 5277 5346 0 +67.93(+1.29%)
Dec 22, 2015 5287 5303 5240 5278 0 -4.92(-0.09%)
Dec 21, 2015 5281 5285 5197 5283 0 +63.99(+1.23%)
Dec 18, 2015 5361 5391 5208 5219 0 -145.22(-2.71%)
Dec 17, 2015 5514 5526 5365 5365 0 -116.17(-2.12%)
Dec 16, 2015 5467 5513 5356 5481 0 +41.84(+0.77%)
Dec 15, 2015 5510 5553 5432 5439 0 -97.95(-1.77%)
Dec 14, 2015 5522 5547 5404 5537 0 -34.46(-0.62%)
Dec 11, 2015 5670 5680 5555 5571 0 -147.18(-2.57%)
Dec 10, 2015 5712 5756 5686 5718 0 +27.07(+0.48%)
Dec 09, 2015 5691 5793 5665 5691 0 -128.48(-2.21%)
Dec 08, 2015 5785 5838 5752 5820 0 -2.46(-0.04%)
Dec 07, 2015 5857 5900 5799 5822 0 -36.92(-0.63%)
Dec 04, 2015 5675 5870 5666 5859 0 +188.53(+3.32%)
Dec 03, 2015 5737 5749 5622 5671 0 -53.16(-0.93%)
Dec 02, 2015 5776 5814 5714 5724 0 -52.18(-0.90%)
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.