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 (%)
Mar 28, 2013 2926 2926 2926 0 -58.86(-1.97%)
Mar 27, 2013 3013 3016 2976 2985 0 -58.26(-1.91%)
Mar 26, 2013 3070 3074 3039 3043 0 -15.41(-0.50%)
Mar 25, 2013 3067 3100 3047 3059 0 +14.70(+0.48%)
Mar 22, 2013 2999 3046 2988 3044 0 +57.24(+1.92%)
Mar 21, 2013 2974 3023 2970 2987 0 +1.85(+0.06%)
Mar 20, 2013 3018 3020 2969 2985 0 -14.79(-0.49%)
Mar 19, 2013 3031 3041 2961 3000 0 -6.05(-0.20%)
Mar 18, 2013 2916 3017 2914 3006 0 +73.57(+2.51%)
Mar 15, 2013 2895 2938 2890 2932 0 +69.26(+2.42%)
Mar 14, 2013 2865 2877 2850 2863 0 +25.43(+0.90%)
Mar 13, 2013 2839 2877 2819 2838 0 -0.73(-0.03%)
Mar 12, 2013 2883 2904 2832 2838 0 -59.47(-2.05%)
Mar 11, 2013 2846 2905 2817 2898 0 +40.79(+1.43%)
Mar 08, 2013 2847 2882 2837 2857 0 +6.41(+0.22%)
Mar 07, 2013 2814 2861 2791 2851 0 +29.54(+1.05%)
Mar 06, 2013 2873 2883 2809 2821 0 -31.32(-1.10%)
Mar 05, 2013 2791 2878 2787 2852 0 +70.03(+2.52%)
Mar 04, 2013 2830 2834 2775 2782 0 -65.01(-2.28%)
Mar 01, 2013 2893 2896 2843 2847 0 -67.62(-2.32%)
Feb 28, 2013 2935 2956 2914 2915 0 -19.43(-0.66%)
Feb 27, 2013 2958 2984 2909 2934 0 -26.99(-0.91%)
Feb 26, 2013 2929 2979 2890 2961 0 -11.94(-0.40%)
Feb 22, 2013 2963 2980 2946 2973 0 +30.79(+1.05%)
Feb 21, 2013 2942 2962 2922 2943 0 -17.53(-0.59%)
Feb 20, 2013 3015 3016 2959 2960 0 -70.33(-2.32%)
Feb 15, 2013 3030 3030 3030 0 -38.96(-1.27%)
Feb 14, 2013 3058 3103 3053 3069 0 -3.32(-0.11%)
Feb 13, 2013 3074 3116 3049 3073 0 -5.78(-0.19%)
Feb 12, 2013 3151 3169 3076 3078 0 -74.02(-2.35%)
Feb 11, 2013 3130 3184 3109 3152 0 +31.69(+1.02%)
Feb 08, 2013 3113 3145 3077 3121 0 +43.33(+1.41%)
Feb 07, 2013 3046 3089 2988 3077 0 +67.94(+2.26%)
Feb 06, 2013 3003 3067 2978 3010 0 +96.68(+3.32%)
Feb 04, 2013 2989 3002 2908 2913 0 -74.68(-2.50%)
Feb 01, 2013 3026 3030 2953 2988 0 -7.16(-0.24%)
Jan 31, 2013 3005 3021 2991 2995 0 -9.87(-0.33%)
Jan 30, 2013 3004 3041 2988 3005 0 -7.56(-0.25%)
Jan 29, 2013 3011 3027 2969 3012 0 +55.05(+1.86%)
Jan 28, 2013 2883 2979 2869 2957 0 +60.69(+2.10%)
Jan 25, 2013 2969 3000 2865 2896 0 -64.41(-2.18%)
Jan 24, 2013 3021 3058 2958 2961 0 -397.14(-11.83%)
Jan 23, 2013 3327 3365 3299 3358 0 +57.16(+1.73%)
Jan 22, 2013 3296 3326 3247 3301 0 +32.99(+1.01%)
Jan 18, 2013 3268 3268 3268 0 -16.49(-0.50%)
Jan 17, 2013 3330 3336 3278 3284 0 -18.85(-0.57%)
Jan 16, 2013 3233 3326 3217 3303 0 +119.38(+3.75%)
Jan 15, 2013 3256 3266 3160 3184 0 -88.61(-2.71%)
Jan 14, 2013 3262 3314 3235 3272 0 -99.46(-2.95%)
Jan 12, 2013 3378 3405 3362 3372 0 +0.00(+0.00%)
Jan 11, 2013 3378 3405 3362 3372 0 -21.87(-0.64%)
Jan 10, 2013 3425 3427 3342 3394 0 +40.82(+1.22%)
Jan 09, 2013 3386 3403 3344 3353 0 -49.39(-1.45%)
Jan 08, 2013 3430 3447 3376 3402 0 +5.46(+0.16%)
Jan 07, 2013 3383 3431 3340 3397 0 -18.31(-0.54%)
Jan 04, 2013 3477 3489 3406 3415 0 -93.86(-2.67%)
Jan 03, 2013 3541 3561 3498 3509 0 -40.22(-1.13%)
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.