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, 2017 6748 6765 6729 6743 0 +2.96(+0.04%)
Feb 27, 2017 6751 6765 6708 6740 0 +13.29(+0.20%)
Feb 24, 2017 6690 6727 6659 6727 0 +6.40(+0.10%)
Feb 23, 2017 6763 6767 6709 6721 0 -28.55(-0.42%)
Feb 22, 2017 6716 6750 6700 6749 0 +20.18(+0.30%)
Feb 21, 2017 6706 6732 6694 6729 0 +48.24(+0.72%)
Feb 17, 2017 6681 6681 6681 6681 0 +18.46(+0.28%)
Feb 16, 2017 6678 6690 6637 6662 0 -8.12(-0.12%)
Feb 15, 2017 6671 6708 6627 6670 0 +24.12(+0.36%)
Feb 14, 2017 6570 6650 6559 6646 0 +85.16(+1.30%)
Feb 13, 2017 6551 6587 6535 6561 0 +57.59(+0.89%)
Feb 10, 2017 6520 6544 6500 6504 0 -14.77(-0.23%)
Feb 09, 2017 6480 6520 6454 6518 0 +18.71(+0.29%)
Feb 08, 2017 6466 6509 6459 6500 0 +25.10(+0.39%)
Feb 07, 2017 6426 6502 6421 6475 0 +61.04(+0.95%)
Feb 06, 2017 6356 6424 6345 6414 0 +59.56(+0.94%)
Feb 03, 2017 6316 6359 6309 6354 0 +27.08(+0.43%)
Feb 02, 2017 6300 6369 6290 6327 0 -10.83(-0.17%)
Feb 01, 2017 6253 6423 6252 6338 0 +364.26(+6.10%)
Jan 31, 2017 5964 5975 5938 5973 0 -13.78(-0.23%)
Jan 30, 2017 5953 5987 5939 5987 0 -15.75(-0.26%)
Jan 27, 2017 6012 6023 5986 6003 0 +0.49(+0.01%)
Jan 26, 2017 5989 6027 5986 6002 0 +2.95(+0.05%)
Jan 25, 2017 5928 6010 5921 6000 0 +94.02(+1.59%)
Jan 24, 2017 5885 5912 5882 5906 0 -5.41(-0.09%)
Jan 23, 2017 5907 5947 5896 5911 0 +3.93(+0.07%)
Jan 20, 2017 5929 5929 5894 5907 0 +10.83(+0.18%)
Jan 19, 2017 5877 5911 5876 5896 0 -10.33(-0.17%)
Jan 18, 2017 5907 5932 5893 5906 0 -0.50(-0.01%)
Jan 17, 2017 5825 5919 5819 5907 0 +47.26(+0.81%)
Jan 13, 2017 5860 5860 5860 5860 0 -10.34(-0.18%)
Jan 12, 2017 5853 5872 5819 5870 0 -24.61(-0.42%)
Jan 11, 2017 5845 5904 5838 5895 0 +31.50(+0.54%)
Jan 10, 2017 5846 5876 5823 5863 0 +5.91(+0.10%)
Jan 09, 2017 5806 5879 5806 5857 0 +53.16(+0.92%)
Jan 06, 2017 5748 5816 5733 5804 0 +64.00(+1.11%)
Jan 05, 2017 5706 5753 5701 5740 0 +29.04(+0.51%)
Jan 04, 2017 5703 5735 5698 5711 0 -6.40(-0.11%)
Jan 03, 2017 5700 5726 5650 5717 0 +16.25(+0.29%)
Dec 30, 2016 5701 5701 5701 5701 0 -44.80(-0.78%)
Dec 29, 2016 5732 5765 5730 5746 0 -1.48(-0.03%)
Dec 28, 2016 5785 5809 5720 5748 0 -24.61(-0.43%)
Dec 27, 2016 5736 5799 5734 5772 0 +36.43(+0.64%)
Dec 23, 2016 5736 5736 5736 5736 0 +11.32(+0.20%)
Dec 22, 2016 5727 5735 5692 5724 0 -37.90(-0.66%)
Dec 21, 2016 5749 5779 5748 5762 0 +5.41(+0.09%)
Dec 20, 2016 5747 5784 5744 5757 0 +15.26(+0.27%)
Dec 19, 2016 5700 5778 5698 5742 0 +32.98(+0.58%)
Dec 16, 2016 5733 5735 5693 5709 0 +7.39(+0.13%)
Dec 15, 2016 5680 5746 5672 5701 0 +31.01(+0.55%)
Dec 14, 2016 5663 5720 5660 5670 0 +0.00(+0.00%)
Dec 13, 2016 5604 5706 5599 5670 0 +93.03(+1.67%)
Dec 12, 2016 5577 5661 5537 5577 0 -31.99(-0.57%)
Dec 09, 2016 5528 5646 5528 5609 0 +90.08(+1.63%)
Dec 08, 2016 5457 5534 5444 5519 0 +53.65(+0.98%)
Dec 07, 2016 5378 5473 5373 5465 0 +53.17(+0.98%)
Dec 06, 2016 5390 5432 5375 5412 0 +41.34(+0.77%)
Dec 05, 2016 5415 5416 5329 5371 0 -38.88(-0.72%)
Dec 02, 2016 5374 5419 5358 5410 0 +20.18(+0.37%)
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.