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 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%)
Mar 01, 2017 6788 6899 6773 6881 0 +137.83(+2.04%)
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%)
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.