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, 2014 4168 4215 4148 4150 0 -15.75(-0.38%)
Apr 29, 2014 4175 4191 4146 4165 0 -12.37(-0.30%)
Apr 28, 2014 4028 4189 4026 4178 0 +155.76(+3.87%)
Apr 25, 2014 3970 4022 3966 4022 0 +29.32(+0.73%)
Apr 24, 2014 3996 4008 3943 3993 0 +302.53(+8.20%)
Apr 23, 2014 3720 3735 3688 3690 0 -48.87(-1.31%)
Apr 22, 2014 3715 3740 3702 3739 0 +3.72(+0.10%)
Apr 21, 2014 3694 3742 3685 3735 0 +43.81(+1.19%)
Apr 17, 2014 3691 3691 3691 0 +41.70(+1.14%)
Apr 16, 2014 3643 3664 3615 3650 0 +7.38(+0.20%)
Apr 15, 2014 3659 3668 3596 3642 0 -26.16(-0.71%)
Apr 14, 2014 3670 3672 3637 3669 0 +14.56(+0.40%)
Apr 11, 2014 3650 3677 3638 3654 0 -27.21(-0.74%)
Apr 10, 2014 3732 3743 3679 3681 0 -48.10(-1.29%)
Apr 09, 2014 3675 3730 3671 3729 0 +48.38(+1.31%)
Apr 08, 2014 3693 3700 3648 3681 0 -0.21(-0.01%)
Apr 07, 2014 3713 3733 3670 3681 0 -58.72(-1.57%)
Apr 04, 2014 3796 3797 3731 3740 0 -49.02(-1.29%)
Apr 03, 2014 3807 3815 3781 3789 0 -26.44(-0.69%)
Apr 02, 2014 3814 3822 3799 3815 0 +6.33(+0.17%)
Apr 01, 2014 3782 3811 3775 3809 0 +34.53(+0.91%)
Mar 31, 2014 3792 3803 3770 3774 0 -0.84(-0.02%)
Mar 28, 2014 3786 3790 3757 3775 0 -4.22(-0.11%)
Mar 27, 2014 3797 3808 3763 3779 0 -16.32(-0.43%)
Mar 26, 2014 3843 3861 3789 3796 0 -36.64(-0.96%)
Mar 25, 2014 3808 3838 3794 3832 0 +40.79(+1.08%)
Mar 24, 2014 3786 3801 3763 3792 0 +44.44(+1.19%)
Mar 21, 2014 3741 3753 3701 3747 0 +29.33(+0.79%)
Mar 20, 2014 3726 3746 3708 3718 0 -18.00(-0.48%)
Mar 19, 2014 3743 3771 3720 3736 0 -0.99(-0.03%)
Mar 18, 2014 3698 3741 3693 3737 0 +32.77(+0.88%)
Mar 17, 2014 3711 3727 3698 3704 0 +14.42(+0.39%)
Mar 14, 2014 3719 3733 3678 3690 0 -41.91(-1.12%)
Mar 13, 2014 3779 3795 3721 3732 0 -41.92(-1.11%)
Mar 12, 2014 3759 3779 3741 3774 0 +3.66(+0.10%)
Mar 11, 2014 3765 3788 3745 3770 0 +36.36(+0.97%)
Mar 10, 2014 3716 3750 3715 3734 0 +3.37(+0.09%)
Mar 07, 2014 3735 3741 3699 3730 0 -2.18(-0.06%)
Mar 06, 2014 3747 3758 3714 3732 0 -11.32(-0.30%)
Mar 05, 2014 3734 3760 3721 3744 0 +7.88(+0.21%)
Mar 04, 2014 3734 3746 3711 3736 0 +24.47(+0.66%)
Mar 03, 2014 3681 3732 3676 3711 0 +10.69(+0.29%)
Feb 28, 2014 3721 3746 3672 3701 0 -10.06(-0.27%)
Feb 27, 2014 3637 3718 3629 3711 0 +72.57(+1.99%)
Feb 26, 2014 3682 3692 3626 3638 0 -33.12(-0.90%)
Feb 25, 2014 3723 3724 3664 3671 0 -38.60(-1.04%)
Feb 24, 2014 3679 3726 3674 3710 0 +16.17(+0.44%)
Feb 21, 2014 3747 3759 3689 3694 0 -41.49(-1.11%)
Feb 20, 2014 3748 3776 3720 3735 0 -43.74(-1.16%)
Feb 19, 2014 3831 3846 3758 3779 0 -60.62(-1.58%)
Feb 18, 2014 3840 3876 3837 3839 0 +14.07(+0.37%)
Feb 14, 2014 3825 3825 3825 0 -3.10(-0.08%)
Feb 13, 2014 3760 3831 3757 3829 0 +59.85(+1.59%)
Feb 12, 2014 3776 3794 3750 3769 0 -0.29(-0.01%)
Feb 11, 2014 3731 3782 3724 3769 0 +49.02(+1.32%)
Feb 10, 2014 3647 3741 3643 3720 0 +65.47(+1.79%)
Feb 07, 2014 3666 3677 3638 3654 0 +50.42(+1.40%)
Feb 06, 2014 3587 3611 3571 3604 0 -0.56(-0.02%)
Feb 05, 2014 3562 3624 3560 3605 0 +26.72(+0.75%)
Feb 04, 2014 3557 3583 3535 3578 0 +51.05(+1.45%)
Feb 03, 2014 3534 3570 3511 3527 0 +6.54(+0.19%)
Jan 31, 2014 3482 3527 3471 3520 0 +5.75(+0.16%)
Jan 30, 2014 3534 3562 3493 3515 0 -6.80(-0.19%)
Jan 29, 2014 3544 3568 3506 3521 0 -40.44(-1.14%)
Jan 28, 2014 3578 3622 3531 3562 0 -309.41(-7.99%)
Jan 27, 2014 3868 3901 3838 3871 0 +31.15(+0.81%)
Jan 24, 2014 3896 3907 3831 3840 0 -71.10(-1.82%)
Jan 23, 2014 3867 3913 3831 3911 0 +32.85(+0.85%)
Jan 22, 2014 3874 3919 3852 3878 0 +17.15(+0.44%)
Jan 21, 2014 3804 3868 3800 3861 0 +59.07(+1.55%)
Jan 17, 2014 3802 3802 3802 0 -95.49(-2.45%)
Jan 16, 2014 3902 3916 3879 3898 0 -21.87(-0.56%)
Jan 15, 2014 3842 3939 3879 3919 0 +77.14(+2.01%)
Jan 14, 2014 3785 3845 3781 3842 0 +74.96(+1.99%)
Jan 13, 2014 3726 3815 3726 3767 0 +19.62(+0.52%)
Jan 10, 2014 3796 3803 3735 3748 0 -25.17(-0.67%)
Jan 09, 2014 3845 3846 3765 3773 0 -48.81(-1.28%)
Jan 08, 2014 3789 3836 3788 3822 0 +24.07(+0.63%)
Jan 07, 2014 3828 3839 3783 3798 0 -27.37(-0.72%)
Jan 06, 2014 3779 3845 3752 3825 0 +20.74(+0.55%)
Jan 03, 2014 3888 3894 3800 3804 0 -85.44(-2.20%)
Jan 02, 2014 3908 3917 3882 3890 0 -55.48(-1.41%)
Dec 31, 2013 3945 3945 3945 0 +45.71(+1.17%)
Dec 30, 2013 3920 3939 3884 3899 0 -39.17(-0.99%)
Dec 27, 2013 3965 3969 3934 3939 0 -26.79(-0.68%)
Dec 26, 2013 3995 4005 3962 3965 0 -26.51(-0.66%)
Dec 24, 2013 3992 3992 3992 0 -17.02(-0.42%)
Dec 23, 2013 3994 4013 3957 4009 0 +148.17(+3.84%)
Dec 20, 2013 3835 3879 3831 3861 0 +32.06(+0.84%)
Dec 19, 2013 3831 3868 3824 3829 0 -44.37(-1.15%)
Dec 18, 2013 3848 3878 3789 3873 0 -29.68(-0.76%)
Dec 17, 2013 3908 3934 3891 3903 0 -17.65(-0.45%)
Dec 16, 2013 3907 3957 3903 3920 0 +21.59(+0.55%)
Dec 13, 2013 3955 3958 3893 3899 0 -42.96(-1.09%)
Dec 12, 2013 3957 3976 3938 3942 0 -5.77(-0.15%)
Dec 11, 2013 3988 4015 3936 3948 0 -29.46(-0.74%)
Dec 10, 2013 3964 3993 3946 3977 0 -6.19(-0.16%)
Dec 09, 2013 3944 4005 3944 3983 0 +45.07(+1.14%)
Dec 06, 2013 3979 3985 3935 3938 0 -55.42(-1.39%)
Dec 05, 2013 4027 4044 3983 3994 0 +20.40(+0.51%)
Dec 04, 2013 3977 4003 3944 3973 0 -9.29(-0.23%)
Dec 03, 2013 3926 3983 3876 3982 0 +106.13(+2.74%)
Dec 02, 2013 3924 3968 3873 3876 0 -34.04(-0.87%)
Nov 29, 2013 3864 3926 3852 3910 0 +71.09(+1.85%)
Nov 27, 2013 3839 3839 3839 0 +88.33(+2.35%)
Nov 26, 2013 3686 3770 3685 3751 0 +67.93(+1.84%)
Nov 25, 2013 3664 3698 3664 3683 0 +27.71(+0.76%)
Nov 22, 2013 3653 3672 3646 3655 0 -9.40(-0.26%)
Nov 21, 2013 3640 3665 3612 3665 0 +43.15(+1.19%)
Nov 20, 2013 3651 3660 3617 3622 0 -32.00(-0.88%)
Nov 19, 2013 3650 3680 3642 3654 0 +6.48(+0.18%)
Nov 18, 2013 3692 3707 3644 3647 0 -44.74(-1.21%)
Nov 15, 2013 3703 3721 3688 3692 0 -22.28(-0.60%)
Nov 14, 2013 3676 3722 3670 3714 0 +57.31(+1.57%)
Nov 12, 2013 3640 3684 3636 3657 0 +6.76(+0.19%)
Nov 11, 2013 3657 3668 3617 3650 0 -10.63(-0.29%)
Nov 08, 2013 3619 3665 3605 3661 0 +56.74(+1.57%)
Nov 07, 2013 3654 3679 3603 3604 0 -59.27(-1.62%)
Nov 06, 2013 3686 3691 3644 3663 0 -31.85(-0.86%)
Nov 05, 2013 3689 3719 3678 3695 0 +259.21(+7.54%)
Nov 04, 2013 3234 3436 3387 3436 0 +41.71(+1.23%)
Nov 01, 2013 3252 3424 3368 3394 0 -16.58(-0.49%)
Oct 31, 2013 3258 3440 3402 3411 0 -13.62(-0.40%)
Oct 30, 2013 3225 3441 3375 3424 0 +51.01(+1.51%)
Oct 29, 2013 3495 3514 3360 3373 0 -81.56(-2.36%)
Oct 28, 2013 3450 3462 3413 3455 0 +24.20(+0.71%)
Oct 25, 2013 3464 3476 3425 3431 0 -37.06(-1.07%)
Oct 24, 2013 3425 3471 3409 3468 0 +43.25(+1.26%)
Oct 23, 2013 3388 3429 3387 3424 0 +31.55(+0.93%)
Oct 22, 2013 3434 3446 3319 3393 0 -9.33(-0.27%)
Oct 21, 2013 3343 3421 3341 3402 0 +77.64(+2.34%)
Oct 18, 2013 3307 3328 3305 3325 0 +27.01(+0.82%)
Oct 17, 2013 3270 3299 3268 3298 0 +21.03(+0.64%)
Oct 16, 2013 3274 3285 3265 3277 0 +15.33(+0.47%)
Oct 15, 2013 3254 3282 3242 3261 0 +16.20(+0.50%)
Oct 14, 2013 3207 3255 3203 3245 0 +20.04(+0.62%)
Oct 11, 2013 3189 3231 3177 3225 0 +19.82(+0.62%)
Oct 10, 2013 3216 3222 3189 3205 0 +18.99(+0.60%)
Oct 09, 2013 3174 3194 3135 3186 0 +35.05(+1.11%)
Oct 08, 2013 3207 3212 3149 3151 0 -42.38(-1.33%)
Oct 07, 2013 3186 3224 3179 3194 0 +29.29(+0.93%)
Oct 04, 2013 3169 3174 3137 3164 0 -2.24(-0.07%)
Oct 03, 2013 3211 3222 3150 3166 0 -38.17(-1.19%)
Oct 02, 2013 3180 3219 3169 3205 0 +9.81(+0.31%)
Oct 01, 2013 3136 3202 3135 3195 0 +33.06(+1.05%)
Sep 27, 2013 3168 3174 3149 3162 0 -22.59(-0.71%)
Sep 26, 2013 3183 3199 3170 3184 0 +29.11(+0.92%)
Sep 25, 2013 3203 3206 3155 3155 0 -47.17(-1.47%)
Sep 24, 2013 3238 3242 3194 3202 0 -9.56(-0.30%)
Sep 23, 2013 3246 3251 3162 3212 0 +144.13(+4.70%)
Sep 20, 2013 3133 3137 3059 3068 0 -30.17(-0.97%)
Sep 19, 2013 3088 3120 3079 3098 0 +47.29(+1.55%)
Sep 18, 2013 3041 3061 3026 3051 0 +58.28(+1.95%)
Sep 17, 2013 2947 3020 2944 2992 0 +32.27(+1.09%)
Sep 16, 2013 3020 3052 2942 2960 0 -91.73(-3.01%)
Sep 13, 2013 3079 3095 3051 3052 0 -48.35(-1.56%)
Sep 12, 2013 3074 3117 3059 3100 0 +30.91(+1.01%)
Sep 11, 2013 3065 3107 3051 3069 0 -167.15(-5.16%)
Sep 10, 2013 3308 3316 3204 3236 0 -71.45(-2.16%)
Sep 09, 2013 3300 3319 3291 3308 0 +49.35(+1.51%)
Sep 06, 2013 3260 3266 3207 3259 0 +18.49(+0.57%)
Sep 05, 2013 3271 3274 3230 3240 0 -21.06(-0.65%)
Sep 04, 2013 3266 3283 3246 3261 0 +63.24(+1.98%)
Sep 03, 2013 3226 3273 3190 3198 0 +8.37(+0.26%)
Aug 30, 2013 3190 3190 3190 0 -27.55(-0.86%)
Aug 29, 2013 3217 3248 3214 3217 0 +4.63(+0.14%)
Aug 28, 2013 3182 3243 3182 3212 0 +14.37(+0.45%)
Aug 27, 2013 3257 3285 3184 3198 0 -89.55(-2.72%)
Aug 26, 2013 3274 3333 3272 3288 0 +11.98(+0.37%)
Aug 23, 2013 3289 3290 3265 3276 0 -11.86(-0.36%)
Aug 22, 2013 3300 3304 3258 3288 0 +3.78(+0.12%)
Aug 21, 2013 3291 3314 3276 3284 0 +8.37(+0.26%)
Aug 20, 2013 3329 3335 3274 3275 0 -41.99(-1.27%)
Aug 19, 2013 3296 3355 3294 3317 0 +33.22(+1.01%)
Aug 16, 2013 3269 3288 3261 3284 0 +28.82(+0.89%)
Aug 15, 2013 3246 3284 3198 3255 0 -3.84(-0.12%)
Aug 14, 2013 3255 3295 3227 3259 0 +55.43(+1.73%)
Aug 13, 2013 3088 3236 3070 3204 0 +137.76(+4.49%)
Aug 12, 2013 3001 3074 2999 3066 0 +80.02(+2.68%)
Aug 09, 2013 3012 3023 2981 2986 0 -40.85(-1.35%)
Aug 08, 2013 3044 3046 3007 3027 0 -24.16(-0.79%)
Aug 07, 2013 3044 3063 3031 3051 0 -1.92(-0.06%)
Aug 06, 2013 3069 3094 3033 3053 0 -25.47(-0.83%)
Aug 05, 2013 3049 3086 3033 3078 0 +42.90(+1.41%)
Aug 02, 2013 3007 3037 2997 3035 0 +45.10(+1.51%)
Aug 01, 2013 2983 2992 2967 2990 0 +29.28(+0.99%)
Jul 31, 2013 2976 2995 2937 2961 0 -7.31(-0.25%)
Jul 30, 2013 2948 2993 2943 2968 0 +34.21(+1.17%)
Jul 29, 2013 2891 2949 2885 2934 0 +35.45(+1.22%)
Jul 26, 2013 2863 2899 2857 2899 0 +15.05(+0.52%)
Jul 25, 2013 2896 2902 2865 2884 0 -11.77(-0.41%)
Jul 24, 2013 2885 2925 2860 2895 0 +134.50(+4.87%)
Jul 23, 2013 2806 2813 2759 2761 0 -47.24(-1.68%)
Jul 22, 2013 2815 2831 2802 2808 0 +7.07(+0.25%)
Jul 19, 2013 2852 2858 2796 2801 0 -42.19(-1.48%)
Jul 18, 2013 2853 2864 2836 2843 0 +15.37(+0.54%)
Jul 17, 2013 2827 2844 2817 2828 0 -4.46(-0.16%)
Jul 16, 2013 2811 2838 2794 2832 0 +15.70(+0.56%)
Jul 15, 2013 2803 2844 2800 2817 0 +3.76(+0.13%)
Jul 12, 2013 2821 2834 2793 2813 0 -5.14(-0.18%)
Jul 11, 2013 2791 2825 2780 2818 0 +41.04(+1.48%)
Jul 10, 2013 2771 2803 2762 2777 0 -10.44(-0.37%)
Jul 09, 2013 2734 2796 2713 2787 0 +44.61(+1.63%)
Jul 08, 2013 2774 2780 2714 2743 0 -10.04(-0.36%)
Jul 05, 2013 2774 2792 2736 2753 0 -24.33(-0.88%)
Jul 03, 2013 2777 2777 2777 0 +13.58(+0.49%)
Jul 02, 2013 2710 2783 2707 2764 0 +58.58(+2.17%)
Jul 01, 2013 2665 2725 2655 2705 0 +78.90(+3.00%)
Jun 28, 2013 2594 2650 2578 2626 0 -11.17(-0.42%)
Jun 26, 2013 2673 2679 2621 2637 0 -28.07(-1.05%)
Jun 25, 2013 2684 2698 2641 2665 0 +1.61(+0.06%)
Jun 24, 2013 2694 2702 2635 2664 0 -68.41(-2.50%)
Jun 21, 2013 2764 2773 2698 2732 0 -20.97(-0.76%)
Jun 20, 2013 2769 2811 2742 2753 0 -38.92(-1.39%)
Jun 19, 2013 2845 2847 2792 2792 0 -55.47(-1.95%)
Jun 18, 2013 2845 2870 2837 2848 0 -0.61(-0.02%)
Jun 17, 2013 2845 2871 2838 2848 0 +12.36(+0.44%)
Jun 14, 2013 2870 2876 2826 2836 0 -37.55(-1.31%)
Jun 13, 2013 2851 2882 2827 2873 0 +24.45(+0.86%)
Jun 12, 2013 2895 2906 2845 2849 0 -33.71(-1.17%)
Jun 11, 2013 2871 2916 2856 2883 0 -8.62(-0.30%)
Jun 10, 2013 2928 2955 2878 2891 0 -19.02(-0.65%)
Jun 07, 2013 2878 2920 2854 2910 0 +20.88(+0.72%)
Jun 06, 2013 2932 2943 2861 2889 0 -40.73(-1.39%)
Jun 05, 2013 2934 2965 2921 2930 0 -23.47(-0.79%)
Jun 04, 2013 2978 2986 2941 2954 0 -9.13(-0.31%)
Jun 03, 2013 2962 2973 2910 2963 0 +7.25(+0.25%)
May 31, 2013 2972 3003 2953 2955 0 -10.47(-0.35%)
May 30, 2013 2930 2985 2922 2966 0 +36.74(+1.25%)
May 29, 2013 2898 2946 2894 2929 0 +21.90(+0.75%)
May 28, 2013 2960 2968 2904 2907 0 -22.91(-0.78%)
May 24, 2013 2930 2930 2930 0 +18.65(+0.64%)
May 23, 2013 2873 2937 2872 2912 0 +4.67(+0.16%)
May 22, 2013 2924 2951 2887 2907 0 +10.33(+0.36%)
May 21, 2013 2887 2933 2862 2897 0 -20.62(-0.71%)
May 20, 2013 2848 2935 2837 2917 0 +60.41(+2.11%)
May 17, 2013 2893 2900 2843 2857 0 -8.57(-0.30%)
May 16, 2013 2795 2886 2767 2865 0 +35.48(+1.25%)
May 15, 2013 2894 2906 2789 2830 0 -162.23(-5.42%)
May 13, 2013 2971 3012 2970 2992 0 +11.85(+0.40%)
May 10, 2013 3011 3023 2964 2980 0 -22.19(-0.74%)
May 09, 2013 3020 3041 2994 3002 0 -43.03(-1.41%)
May 08, 2013 3016 3056 2995 3045 0 +31.96(+1.06%)
May 07, 2013 3053 3059 2982 3014 0 -13.14(-0.43%)
May 06, 2013 2996 3037 2987 3027 0 +66.66(+2.25%)
May 03, 2013 2968 2971 2955 2960 0 +27.58(+0.94%)
May 02, 2013 2909 2952 2902 2932 0 +38.84(+1.34%)
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.