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 (%)
Apr 30, 2013 2868 2932 2849 2916 0 +79.63(+2.81%)
Apr 29, 2013 2777 2859 2773 2837 0 +80.34(+2.91%)
Apr 26, 2013 2710 2766 2701 2756 0 +55.14(+2.04%)
Apr 25, 2013 2718 2736 2692 2701 0 +18.66(+0.70%)
Apr 24, 2013 2606 2744 2599 2682 0 -1.67(-0.06%)
Apr 23, 2013 2673 2700 2638 2684 0 +44.71(+1.69%)
Apr 22, 2013 2604 2663 2593 2639 0 +48.90(+1.89%)
Apr 19, 2013 2575 2648 2556 2590 0 -15.86(-0.61%)
Apr 18, 2013 2687 2694 2592 2606 0 -67.26(-2.52%)
Apr 17, 2013 2783 2785 2644 2674 0 -146.96(-5.21%)
Apr 16, 2013 2792 2824 2785 2821 0 +39.84(+1.43%)
Apr 15, 2013 2825 2832 2778 2781 0 -62.62(-2.20%)
Apr 12, 2013 2870 2871 2837 2843 0 -27.60(-0.96%)
Apr 11, 2013 2869 2896 2851 2871 0 -10.51(-0.36%)
Apr 10, 2013 2834 2891 2821 2881 0 +54.54(+1.93%)
Apr 09, 2013 2823 2837 2800 2827 0 +4.68(+0.17%)
Apr 08, 2013 2814 2830 2799 2822 0 +18.54(+0.66%)
Apr 05, 2013 2811 2815 2781 2804 0 -28.65(-1.01%)
Apr 04, 2013 2870 2878 2816 2832 0 -26.28(-0.92%)
Apr 03, 2013 2855 2892 2848 2859 0 +13.42(+0.47%)
Apr 02, 2013 2832 2898 2823 2845 0 +4.98(+0.18%)
Apr 01, 2013 2920 2932 2832 2840 0 -86.08(-2.94%)
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%)
Jan 02, 2013 3546 3568 3497 3549 0 +111.36(+3.24%)
Dec 31, 2012 3438 3438 3438 0 +142.89(+4.34%)
Dec 28, 2012 3300 3327 3286 3295 0 -36.67(-1.10%)
Dec 27, 2012 3323 3340 3266 3332 0 +11.82(+0.36%)
Dec 26, 2012 3357 3362 3308 3320 0 -44.27(-1.32%)
Dec 24, 2012 3364 3364 3364 0 +3.03(+0.09%)
Dec 21, 2012 3317 3363 3302 3361 0 -15.78(-0.47%)
Dec 20, 2012 3428 3430 3358 3377 0 -28.46(-0.84%)
Dec 19, 2012 3438 3452 3400 3405 0 -48.18(-1.40%)
Dec 18, 2012 3395 3460 3365 3453 0 +97.56(+2.91%)
Dec 17, 2012 3296 3366 3245 3356 0 +54.37(+1.65%)
Dec 14, 2012 3333 3355 3274 3301 0 -125.31(-3.66%)
Dec 13, 2012 3437 3479 3401 3427 0 -58.56(-1.68%)
Dec 12, 2012 3542 3544 3468 3485 0 -16.05(-0.46%)
Dec 11, 2012 3492 3554 3475 3501 0 +72.64(+2.12%)
Dec 10, 2012 3397 3484 3375 3429 0 -19.38(-0.56%)
Dec 07, 2012 3575 3587 3427 3448 0 -87.73(-2.48%)
Dec 06, 2012 3420 3574 3355 3536 0 +53.71(+1.54%)
Dec 05, 2012 3669 3675 3481 3482 0 -230.58(-6.21%)
Dec 04, 2012 3748 3751 3687 3713 0 -51.17(-1.36%)
Nov 30, 2012 3775 3785 3747 3764 0 -26.39(-0.70%)
Nov 29, 2012 3796 3823 3764 3790 0 +40.19(+1.07%)
Nov 28, 2012 3715 3768 3681 3750 0 -12.18(-0.32%)
Nov 27, 2012 3793 3800 3733 3762 0 -31.66(-0.83%)
Nov 26, 2012 3704 3797 3689 3794 0 +117.08(+3.18%)
Nov 24, 2012 3645 3677 3616 3677 0 +0.00(+0.00%)
Nov 23, 2012 3645 3680 3616 3677 0 +66.81(+1.85%)
Nov 21, 2012 3610 3610 3610 0 +5.77(+0.16%)
Nov 20, 2012 3673 3675 3564 3604 0 -31.73(-0.87%)
Nov 19, 2012 3478 3647 3471 3636 0 +240.61(+7.09%)
Nov 16, 2012 3385 3416 3257 3395 0 +4.78(+0.14%)
Nov 15, 2012 3465 3479 3370 3391 0 -70.51(-2.04%)
Nov 14, 2012 3513 3528 3455 3461 0 -35.49(-1.01%)
Nov 13, 2012 3470 3545 3454 3497 0 +1.06(+0.03%)
Nov 12, 2012 3567 3570 3467 3496 0 -27.15(-0.77%)
Nov 09, 2012 3481 3573 3439 3523 0 +57.65(+1.66%)
Nov 08, 2012 3605 3619 3446 3465 0 -123.29(-3.44%)
Nov 07, 2012 3691 3695 3574 3588 0 -159.12(-4.25%)
Nov 06, 2012 3789 3794 3728 3747 0 -7.88(-0.21%)
Nov 05, 2012 3746 3775 3709 3755 0 +51.11(+1.38%)
Nov 02, 2012 3825 3832 3691 3704 0 -125.18(-3.27%)
Nov 01, 2012 3839 3870 3813 3829 0 +8.59(+0.22%)
Oct 31, 2012 3818 3863 3773 3821 0 -54.15(-1.40%)
Oct 26, 2012 3875 3875 3875 0 -34.55(-0.88%)
Oct 25, 2012 3976 3988 3884 3910 0 -45.61(-1.15%)
Oct 24, 2012 3985 4018 3917 3955 0 +20.52(+0.52%)
Oct 23, 2012 4046 4065 3924 3935 0 +19.62(+0.50%)
Oct 19, 2012 4050 4055 3914 3915 0 -145.13(-3.57%)
Oct 18, 2012 4104 4120 4043 4060 0 -75.22(-1.82%)
Oct 17, 2012 4162 4187 4129 4135 0 -32.92(-0.79%)
Oct 16, 2012 4077 4172 4049 4168 0 +95.38(+2.34%)
Oct 15, 2012 4057 4076 4003 4073 0 +32.29(+0.80%)
Oct 12, 2012 4036 4077 4009 4041 0 +13.99(+0.35%)
Oct 11, 2012 4143 4149 4026 4027 0 -80.84(-1.97%)
Oct 10, 2012 4102 4135 4082 4107 0 +30.06(+0.74%)
Oct 09, 2012 4097 4109 4000 4077 0 -17.24(-0.42%)
Oct 08, 2012 4147 4154 4079 4095 0 -88.35(-2.11%)
Oct 06, 2012 4260 4267 4173 4183 0 +0.00(+0.00%)
Oct 05, 2012 4260 4267 4173 4183 0 -86.40(-2.02%)
Oct 04, 2012 4297 4317 4260 4269 0 -28.61(-0.67%)
Oct 03, 2012 4262 4306 4242 4298 0 +57.84(+1.36%)
Oct 02, 2012 4242 4272 4173 4240 0 +13.19(+0.31%)
Oct 01, 2012 4301 4338 4208 4227 0 -48.83(-1.14%)
Sep 28, 2012 4350 4365 4273 4276 0 -90.82(-2.08%)
Sep 27, 2012 4260 4373 4234 4367 0 +101.10(+2.37%)
Sep 26, 2012 4287 4313 4238 4266 0 -51.87(-1.20%)
Sep 25, 2012 4412 4441 4314 4317 0 -109.70(-2.48%)
Sep 24, 2012 4405 4456 4378 4427 0 -60.42(-1.35%)
Sep 21, 2012 4504 4521 4483 4488 0 +7.14(+0.16%)
Sep 20, 2012 4482 4489 4446 4480 0 -20.49(-0.46%)
Sep 19, 2012 4491 4515 4485 4501 0 -0.28(-0.01%)
Sep 18, 2012 4489 4505 4467 4501 0 +11.72(+0.26%)
Sep 17, 2012 4488 4491 4457 4489 0 +51.54(+1.16%)
Sep 14, 2012 4427 4474 4414 4438 0 +54.09(+1.23%)
Sep 13, 2012 4349 4400 4331 4384 0 +82.18(+1.91%)
Sep 12, 2012 4284 4303 4215 4302 0 +57.39(+1.35%)
Sep 11, 2012 4272 4304 4218 4244 0 -13.11(-0.31%)
Sep 10, 2012 4368 4387 4253 4257 0 -110.73(-2.53%)
Sep 07, 2012 4352 4381 4338 4368 0 +27.40(+0.63%)
Sep 06, 2012 4322 4355 4306 4341 0 +37.69(+0.88%)
Sep 05, 2012 4336 4343 4299 4303 0 -30.04(-0.69%)
Sep 04, 2012 4276 4335 4267 4333 0 +60.36(+1.41%)
Aug 31, 2012 4273 4273 4273 0 +10.49(+0.25%)
Aug 30, 2012 4306 4312 4256 4262 0 -62.15(-1.44%)
Aug 29, 2012 4336 4352 4319 4324 0 -16.59(-0.38%)
Aug 27, 2012 4370 4375 4327 4341 0 +76.02(+1.78%)
Aug 24, 2012 4241 4305 4216 4265 0 +3.92(+0.09%)
Aug 23, 2012 4286 4310 4252 4261 0 -44.01(-1.02%)
Aug 22, 2012 4214 4308 4172 4305 0 +72.16(+1.70%)
Aug 21, 2012 4329 4355 4196 4233 0 -59.20(-1.38%)
Aug 20, 2012 4193 4293 4193 4292 0 +110.16(+2.63%)
Aug 17, 2012 4131 4183 4122 4182 0 +73.25(+1.78%)
Aug 16, 2012 4076 4112 4071 4109 0 +34.58(+0.85%)
Aug 15, 2012 4076 4094 4053 4074 0 -5.13(-0.13%)
Aug 14, 2012 4083 4125 4069 4079 0 +8.90(+0.22%)
Aug 13, 2012 4030 4072 4027 4070 0 +50.81(+1.26%)
Aug 11, 2012 4000 4020 3999 4019 0 +0.00(+0.00%)
Aug 10, 2012 4000 4020 3999 4019 0 +6.28(+0.16%)
Aug 09, 2012 3994 4020 3993 4013 0 +6.47(+0.16%)
Aug 08, 2012 4003 4032 3986 4007 0 -4.83(-0.12%)
Aug 07, 2012 4019 4038 3990 4012 0 -6.13(-0.15%)
Aug 06, 2012 3984 4033 3971 4018 0 +43.86(+1.10%)
Aug 03, 2012 3960 3990 3947 3974 0 +51.98(+1.33%)
Aug 02, 2012 3893 3943 3874 3922 0 +2.39(+0.06%)
Aug 01, 2012 3978 3981 3895 3919 0 -25.67(-0.65%)
Jul 31, 2012 3898 3953 3895 3945 0 +98.40(+2.56%)
Jul 30, 2012 3823 3877 3801 3847 0 +60.21(+1.59%)
Jul 27, 2012 3722 3792 3700 3786 0 +66.33(+1.78%)
Jul 26, 2012 3749 3755 3690 3720 0 +3.41(+0.09%)
Jul 25, 2012 3715 3756 3685 3717 0 -162.58(-4.19%)
Jul 24, 2012 3923 3938 3863 3879 0 -20.87(-0.54%)
Jul 23, 2012 3841 3914 3796 3900 0 -5.32(-0.14%)
Jul 20, 2012 3962 3972 3902 3906 0 -65.06(-1.64%)
Jul 19, 2012 3951 3978 3917 3971 0 +52.09(+1.33%)
Jul 18, 2012 3921 3934 3901 3918 0 -4.82(-0.12%)
Jul 17, 2012 3949 3954 3899 3923 0 -0.63(-0.02%)
Jul 16, 2012 3914 3956 3912 3924 0 +10.57(+0.27%)
Jul 14, 2012 3898 3928 3879 3913 0 +0.00(+0.00%)
Jul 13, 2012 3898 3928 3879 3913 0 +40.04(+1.03%)
Jul 12, 2012 3882 3903 3833 3873 0 -36.21(-0.93%)
Jul 11, 2012 3921 3931 3863 3910 0 -23.79(-0.60%)
Jul 10, 2012 3994 4008 3914 3933 0 -35.04(-0.88%)
Jul 09, 2012 3918 3972 3906 3968 0 +46.53(+1.19%)
Jul 06, 2012 3930 3939 3893 3922 0 -26.11(-0.66%)
Jul 05, 2012 3890 3977 3883 3948 0 +65.03(+1.67%)
Jul 03, 2012 3883 3883 3883 0 +46.37(+1.21%)
Jul 02, 2012 3790 3845 3780 3837 0 +51.64(+1.36%)
Jun 30, 2012 3743 3786 3720 3785 0 +0.00(+0.00%)
Jun 29, 2012 3743 3786 3720 3785 0 +99.68(+2.70%)
Jun 28, 2012 3704 3719 3662 3685 0 -38.39(-1.03%)
Jun 27, 2012 3722 3738 3703 3724 0 +20.15(+0.54%)
Jun 26, 2012 3700 3720 3672 3703 0 +7.61(+0.21%)
Jun 25, 2012 3738 3754 3692 3696 0 -73.60(-1.95%)
Jun 22, 2012 3748 3770 3726 3769 0 +29.94(+0.80%)
Jun 21, 2012 3791 3809 3738 3740 0 -53.79(-1.42%)
Jun 20, 2012 3808 3815 3760 3793 0 -9.00(-0.24%)
Jun 19, 2012 3780 3821 3774 3802 0 +7.35(+0.19%)
Jun 18, 2012 3701 3808 3696 3795 0 +74.00(+1.99%)
Jun 15, 2012 3702 3725 3691 3721 0 +15.73(+0.42%)
Jun 14, 2012 3703 3718 3677 3705 0 -3.16(-0.09%)
Jun 13, 2012 3724 3751 3697 3708 0 -21.37(-0.57%)
Jun 12, 2012 3718 3733 3667 3730 0 +32.37(+0.88%)
Jun 11, 2012 3804 3809 3694 3697 0 -60.05(-1.60%)
Jun 08, 2012 3703 3760 3686 3757 0 +53.48(+1.44%)
Jun 07, 2012 3741 3742 3696 3704 0 +0.63(+0.02%)
Jun 06, 2012 3680 3719 3665 3703 0 +54.41(+1.49%)
Jun 05, 2012 3637 3673 3618 3649 0 -6.14(-0.17%)
Jun 04, 2012 3639 3676 3554 3655 0 +19.74(+0.54%)
Jun 02, 2012 3687 3711 3632 3635 0 +0.00(+0.00%)
Jun 01, 2012 3687 3711 3632 3635 0 -106.44(-2.84%)
May 31, 2012 3763 3768 3703 3742 0 -11.66(-0.31%)
May 30, 2012 3692 3760 3674 3753 0 +41.79(+1.13%)
May 29, 2012 3702 3725 3667 3712 0 +64.60(+1.77%)
May 25, 2012 3647 3647 3647 0 -18.75(-0.51%)
May 24, 2012 3732 3738 3639 3666 0 -33.10(-0.89%)
May 23, 2012 3622 3720 3589 3699 0 +54.23(+1.49%)
May 22, 2012 3722 3752 3613 3645 0 -25.54(-0.70%)
May 21, 2012 3501 3672 3496 3670 0 +195.08(+5.61%)
May 18, 2012 3501 3560 3423 3475 0 -0.73(-0.02%)
May 17, 2012 3571 3588 3476 3476 0 -100.22(-2.80%)
May 16, 2012 3630 3648 3545 3576 0 -47.98(-1.32%)
May 15, 2012 3677 3690 3615 3624 0 -32.62(-0.89%)
May 14, 2012 3682 3716 3650 3657 0 -52.62(-1.42%)
May 11, 2012 3700 3760 3695 3709 0 -25.25(-0.68%)
May 10, 2012 3761 3771 3721 3735 0 +6.94(+0.19%)
May 09, 2012 3692 3758 3672 3728 0 +5.75(+0.15%)
May 08, 2012 3731 3743 3661 3722 0 -9.38(-0.25%)
May 07, 2012 3680 3753 3677 3731 0 +26.45(+0.71%)
May 04, 2012 3781 3790 3704 3705 0 -108.09(-2.83%)
May 03, 2012 3867 3874 3803 3813 0 -25.26(-0.66%)
May 02, 2012 3803 3850 3793 3838 0 +21.33(+0.56%)
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.