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, 2015 6160 6295 6132 6160 0 -171.80(-2.71%)
Apr 29, 2015 6407 6478 6316 6332 0 -94.51(-1.47%)
Apr 28, 2015 6619 6623 6380 6427 0 -102.88(-1.58%)
Apr 27, 2015 6513 6553 6456 6530 0 +116.66(+1.82%)
Apr 24, 2015 6423 6430 6361 6413 0 +30.03(+0.47%)
Apr 23, 2015 6316 6420 6308 6383 0 +51.69(+0.82%)
Apr 22, 2015 6251 6344 6218 6331 0 +84.17(+1.35%)
Apr 21, 2015 6306 6311 6235 6247 0 -33.96(-0.54%)
Apr 20, 2015 6181 6307 6161 6281 0 +140.29(+2.28%)
Apr 17, 2015 6180 6209 6127 6141 0 -69.90(-1.13%)
Apr 16, 2015 6216 6256 6208 6211 0 -30.03(-0.48%)
Apr 15, 2015 6223 6258 6203 6241 0 +23.63(+0.38%)
Apr 14, 2015 6252 6266 6198 6217 0 -27.08(-0.43%)
Apr 13, 2015 6319 6329 6233 6244 0 -12.30(-0.20%)
Apr 10, 2015 6200 6262 6166 6256 0 +26.58(+0.43%)
Apr 09, 2015 6195 6231 6136 6230 0 +47.26(+0.76%)
Apr 08, 2015 6195 6222 6152 6183 0 -20.19(-0.33%)
Apr 07, 2015 6283 6307 6201 6203 0 -65.96(-1.05%)
Apr 06, 2015 6127 6277 6120 6269 0 +99.93(+1.62%)
Apr 02, 2015 6169 6169 6169 6169 0 +52.67(+0.86%)
Apr 01, 2015 6144 6159 6060 6116 0 -8.86(-0.14%)
Mar 31, 2015 6207 6226 6121 6125 0 -95.50(-1.54%)
Mar 30, 2015 6106 6222 6104 6221 0 +153.58(+2.53%)
Mar 27, 2015 6132 6138 6050 6067 0 -48.73(-0.80%)
Mar 26, 2015 6043 6147 6035 6116 0 +42.33(+0.70%)
Mar 25, 2015 6229 6243 6073 6073 0 -162.93(-2.61%)
Mar 24, 2015 6263 6303 6230 6236 0 -25.60(-0.41%)
Mar 23, 2015 6257 6293 6228 6262 0 +64.49(+1.04%)
Mar 20, 2015 6313 6320 6180 6197 0 -78.52(-1.25%)
Mar 19, 2015 6338 6362 6271 6276 0 -47.99(-0.76%)
Mar 18, 2015 6252 6358 6221 6324 0 +70.39(+1.13%)
Mar 17, 2015 6197 6267 6185 6254 0 +102.88(+1.67%)
Mar 16, 2015 6098 6151 6048 6151 0 +66.95(+1.10%)
Mar 13, 2015 6124 6173 6034 6084 0 -42.34(-0.69%)
Mar 12, 2015 6021 6148 5988 6126 0 +108.79(+1.81%)
Mar 11, 2015 6141 6142 6011 6017 0 -111.74(-1.82%)
Mar 10, 2015 6223 6262 6094 6129 0 -129.46(-2.07%)
Mar 09, 2015 6299 6378 6156 6258 0 +26.58(+0.43%)
Mar 06, 2015 6320 6368 6215 6232 0 +9.35(+0.15%)
Mar 05, 2015 6329 6335 6191 6223 0 -104.85(-1.66%)
Mar 04, 2015 6327 6368 6317 6327 0 -40.36(-0.63%)
Mar 03, 2015 6368 6376 6305 6368 0 +13.29(+0.21%)
Mar 02, 2015 6362 6413 6316 6354 0 +31.01(+0.49%)
Feb 27, 2015 6399 6427 6313 6323 0 -96.23(-1.50%)
Feb 26, 2015 6420 6442 6420 6420 0 +79.99(+1.26%)
Feb 25, 2015 6476 6478 6308 6340 0 -166.38(-2.56%)
Feb 24, 2015 6544 6573 6457 6506 0 -40.86(-0.62%)
Feb 23, 2015 6400 6547 6383 6547 0 +172.53(+2.71%)
Feb 20, 2015 6331 6375 6303 6374 0 +51.44(+0.81%)
Feb 19, 2015 6324 6352 6317 6323 0 -13.04(-0.21%)
Feb 18, 2015 6282 6339 6274 6336 0 +43.56(+0.69%)
Feb 17, 2015 6276 6344 6248 6292 0 +36.92(+0.59%)
Feb 13, 2015 6256 6256 6256 6256 0 +30.52(+0.49%)
Feb 12, 2015 6205 6275 6181 6225 0 +77.78(+1.27%)
Feb 11, 2015 6043 6149 6030 6147 0 +140.78(+2.34%)
Feb 10, 2015 5915 6013 5915 6006 0 +113.22(+1.92%)
Feb 09, 2015 5836 5899 5830 5893 0 +38.89(+0.66%)
Feb 06, 2015 5908 5919 5831 5854 0 -49.72(-0.84%)
Feb 05, 2015 5908 5918 5871 5904 0 +18.70(+0.32%)
Feb 04, 2015 5833 5932 5824 5885 0 +44.80(+0.77%)
Feb 03, 2015 5833 5862 5789 5841 0 +0.98(+0.02%)
Feb 02, 2015 5811 5866 5714 5840 0 +72.36(+1.25%)
Jan 30, 2015 5828 5850 5752 5767 0 -85.65(-1.46%)
Jan 29, 2015 5726 5867 5691 5853 0 +176.72(+3.11%)
Jan 28, 2015 5790 5814 5676 5676 0 +303.72(+5.65%)
Jan 27, 2015 5534 5537 5367 5372 0 -194.93(-3.50%)
Jan 26, 2015 5599 5629 5553 5567 0 +5.90(+0.11%)
Jan 23, 2015 5528 5599 5490 5561 0 +28.55(+0.52%)
Jan 22, 2015 5533 5536 5533 5533 0 +140.30(+2.60%)
Jan 21, 2015 5393 5467 5393 5393 0 +40.85(+0.76%)
Jan 20, 2015 5308 5364 5242 5352 0 +134.39(+2.58%)
Jan 16, 2015 5269 5296 5178 5217 0 -40.86(-0.78%)
Jan 15, 2015 5258 5258 5250 5258 0 -146.69(-2.71%)
Jan 14, 2015 5367 5439 5341 5405 0 -20.68(-0.38%)
Jan 13, 2015 5426 5426 5426 5426 0 +47.75(+0.89%)
Jan 12, 2015 5543 5544 5356 5378 0 -135.86(-2.46%)
Jan 09, 2015 5546 5575 5425 5514 0 +5.91(+0.11%)
Jan 08, 2015 5377 5521 5351 5508 0 +203.79(+3.84%)
Jan 07, 2015 5277 5326 5252 5304 0 +73.35(+1.40%)
Jan 06, 2015 5244 5288 5150 5231 0 +0.49(+0.01%)
Jan 05, 2015 5331 5348 5189 5230 0 -151.62(-2.82%)
Jan 02, 2015 5483 5486 5284 5382 0 -51.68(-0.95%)
Dec 31, 2014 5433 5433 5433 5433 0 -105.34(-1.90%)
Dec 30, 2014 5594 5608 5519 5539 0 -68.43(-1.22%)
Dec 29, 2014 5601 5650 5597 5607 0 -3.93(-0.07%)
Dec 26, 2014 5518 5637 5514 5611 0 +97.46(+1.77%)
Dec 24, 2014 5514 5514 5514 5514 0 -26.09(-0.47%)
Dec 23, 2014 5574 5579 5536 5540 0 -19.69(-0.35%)
Dec 22, 2014 5521 5587 5512 5559 0 +57.10(+1.04%)
Dec 19, 2014 5526 5574 5496 5502 0 -42.82(-0.77%)
Dec 18, 2014 5507 5545 5447 5545 0 +159.49(+2.96%)
Dec 17, 2014 5273 5407 5258 5386 0 +131.18(+2.50%)
Dec 16, 2014 5255 5423 5255 5255 0 -72.85(-1.37%)
Dec 15, 2014 5449 5494 5235 5327 0 -74.09(-1.37%)
Dec 12, 2014 5437 5507 5394 5401 0 -93.03(-1.69%)
Dec 11, 2014 5526 5602 5481 5494 0 -16.24(-0.29%)
Dec 10, 2014 5632 5653 5491 5511 0 -106.82(-1.90%)
Dec 09, 2014 5424 5626 5383 5618 0 +84.66(+1.53%)
Dec 08, 2014 5617 5644 5494 5533 0 -127.98(-2.26%)
Dec 05, 2014 5710 5714 5643 5661 0 -24.12(-0.42%)
Dec 04, 2014 5699 5769 5675 5685 0 -21.66(-0.38%)
Dec 03, 2014 5698 5727 5666 5707 0 +63.99(+1.13%)
Dec 02, 2014 5587 5698 5550 5643 0 -21.66(-0.38%)
Dec 01, 2014 5848 5870 5477 5664 0 -190.00(-3.25%)
Nov 28, 2014 5871 5877 5811 5854 0 -3.45(-0.06%)
Nov 26, 2014 5858 5858 5858 5858 0 +68.91(+1.19%)
Nov 25, 2014 5861 5895 5781 5789 0 -50.45(-0.86%)
Nov 24, 2014 5752 5846 5741 5839 0 +106.08(+1.85%)
Nov 21, 2014 5784 5787 5712 5733 0 +7.87(+0.14%)
Nov 20, 2014 5656 5752 5653 5725 0 +80.73(+1.43%)
Nov 19, 2014 5683 5697 5602 5645 0 -39.38(-0.69%)
Nov 18, 2014 5609 5695 5606 5684 0 +72.86(+1.30%)
Nov 17, 2014 5625 5773 5577 5611 0 -9.36(-0.17%)
Nov 14, 2014 5570 5621 5565 5621 0 +66.95(+1.21%)
Nov 13, 2014 5503 5585 5494 5554 0 +77.28(+1.41%)
Nov 12, 2014 5384 5485 5384 5476 0 +76.30(+1.41%)
Nov 11, 2014 5351 5402 5336 5400 0 +42.83(+0.80%)
Nov 10, 2014 5367 5382 5349 5357 0 -8.86(-0.17%)
Nov 07, 2014 5353 5381 5343 5366 0 +15.26(+0.29%)
Nov 06, 2014 5346 5355 5306 5351 0 -7.88(-0.15%)
Nov 05, 2014 5370 5380 5322 5359 0 +12.80(+0.24%)
Nov 04, 2014 5383 5390 5303 5346 0 -39.38(-0.73%)
Nov 03, 2014 5327 5430 5317 5385 0 +68.91(+1.30%)
Oct 31, 2014 5317 5318 5277 5316 0 +50.21(+0.95%)
Oct 30, 2014 5265 5284 5213 5266 0 +11.82(+0.22%)
Oct 28, 2014 5188 5254 5186 5254 0 +80.23(+1.55%)
Oct 27, 2014 5161 5179 5174 5174 0 -5.41(-0.10%)
Oct 24, 2014 5177 5193 5145 5179 0 +19.20(+0.37%)
Oct 23, 2014 5123 5171 5101 5160 0 +116.17(+2.30%)
Oct 21, 2014 5071 5071 4985 5044 0 +133.40(+2.72%)
Oct 20, 2014 4840 4921 4839 4911 0 +102.88(+2.14%)
Oct 17, 2014 4799 4873 4765 4808 0 +69.40(+1.46%)
Oct 16, 2014 4703 4810 4697 4738 0 -63.00(-1.31%)
Oct 15, 2014 4823 4881 4685 4801 0 -59.57(-1.23%)
Oct 14, 2014 4942 4948 4852 4861 0 -52.17(-1.06%)
Oct 13, 2014 4913 4913 4913 4913 0 -45.29(-0.91%)
Oct 10, 2014 4956 5022 4947 4958 0 -14.28(-0.29%)
Oct 09, 2014 4998 5040 4953 4973 0 +10.83(+0.22%)
Oct 08, 2014 4861 4977 4839 4962 0 +100.91(+2.08%)
Oct 07, 2014 4894 4928 4860 4861 0 -42.82(-0.87%)
Oct 06, 2014 4920 4954 4894 4904 0 +0.00(+0.00%)
Oct 03, 2014 4895 4933 4875 4904 0 -13.78(-0.28%)
Oct 02, 2014 4887 4933 4826 4918 0 +35.44(+0.73%)
Oct 01, 2014 4952 4956 4858 4882 0 -77.29(-1.56%)
Sep 30, 2014 4962 4998 4949 4959 0 +31.51(+0.64%)
Sep 29, 2014 4856 4944 4855 4928 0 -31.51(-0.64%)
Sep 26, 2014 4850 4959 4844 4959 0 +141.77(+2.94%)
Sep 25, 2014 4948 4957 4810 4818 0 -152.10(-3.06%)
Sep 19, 2014 5035 5038 4966 4970 0 -40.86(-0.82%)
Sep 18, 2014 5018 5038 4999 5011 0 +10.34(+0.21%)
Sep 17, 2014 4985 5011 4952 5000 0 +35.44(+0.71%)
Sep 16, 2014 4913 4985 4868 4965 0 -37.90(-0.76%)
Sep 15, 2014 5061 5073 4993 5003 0 -1.48(-0.03%)
Sep 12, 2014 4982 5030 4976 5004 0 +11.32(+0.23%)
Sep 11, 2014 4943 4993 4904 4993 0 +21.17(+0.43%)
Sep 10, 2014 4825 4977 4814 4972 0 +148.17(+3.07%)
Sep 09, 2014 4877 5074 4732 4824 0 -18.22(-0.38%)
Sep 08, 2014 4888 4889 4827 4842 0 -30.02(-0.62%)
Sep 05, 2014 4863 4886 4839 4872 0 +41.84(+0.87%)
Sep 04, 2014 4866 4927 4814 4830 0 -40.37(-0.83%)
Sep 03, 2014 5075 5080 4853 4870 0 -214.62(-4.22%)
Sep 02, 2014 5073 5107 5056 5085 0 +39.38(+0.78%)
Aug 29, 2014 5046 5046 5046 0 +12.31(+0.24%)
Aug 28, 2014 5027 5059 4999 5033 0 +5.90(+0.12%)
Aug 27, 2014 4973 5049 4957 5027 0 +61.09(+1.23%)
Aug 26, 2014 4992 4996 4965 4966 0 -32.04(-0.64%)
Aug 25, 2014 5011 5029 4986 4998 0 +10.83(+0.22%)
Aug 22, 2014 4937 4995 4932 4987 0 +36.42(+0.74%)
Aug 21, 2014 4951 4969 4929 4951 0 +0.50(+0.01%)
Aug 20, 2014 4944 4976 4920 4951 0 +1.96(+0.04%)
Aug 19, 2014 4893 4956 4889 4949 0 +67.44(+1.38%)
Aug 18, 2014 4848 4891 4823 4881 0 +58.09(+1.20%)
Aug 15, 2014 4819 4833 4768 4823 0 +23.63(+0.49%)
Aug 14, 2014 4791 4803 4765 4799 0 +12.79(+0.27%)
Aug 13, 2014 4733 4787 4728 4787 0 +62.52(+1.32%)
Aug 12, 2014 4728 4769 4706 4724 0 -0.98(-0.02%)
Aug 11, 2014 4690 4730 4668 4725 0 +61.53(+1.32%)
Aug 08, 2014 4640 4666 4592 4664 0 +12.80(+0.28%)
Aug 07, 2014 4673 4723 4632 4651 0 -23.63(-0.51%)
Aug 06, 2014 4664 4700 4662 4674 0 -7.88(-0.17%)
Aug 05, 2014 4694 4710 4645 4682 0 -23.13(-0.49%)
Aug 04, 2014 4744 4754 4685 4705 0 -26.59(-0.56%)
Aug 01, 2014 4671 4756 4667 4732 0 +26.09(+0.55%)
Jul 31, 2014 4783 4797 4693 4706 0 -78.26(-1.64%)
Jul 23, 2014 4697 4818 4685 4784 0 +121.58(+2.61%)
Jul 22, 2014 4661 4671 4633 4663 0 +38.45(+0.83%)
Jul 21, 2014 4676 4676 4613 4624 0 -24.17(-0.52%)
Jul 18, 2014 4608 4664 4579 4648 0 +65.96(+1.44%)
Jul 17, 2014 4678 4690 4557 4582 0 -83.19(-1.78%)
Jul 16, 2014 4773 4780 4664 4666 0 -26.58(-0.57%)
Jul 15, 2014 4765 4767 4678 4692 0 -55.63(-1.17%)
Jul 14, 2014 4719 4769 4708 4748 0 +60.55(+1.29%)
Jul 11, 2014 4694 4720 4670 4687 0 +9.11(+0.19%)
Jul 10, 2014 4615 4703 4604 4678 0 -17.48(-0.37%)
Jul 09, 2014 4698 4723 4665 4696 0 +1.97(+0.04%)
Jul 08, 2014 4739 4765 4623 4694 0 -30.42(-0.64%)
Jul 07, 2014 4634 4725 4632 4724 0 +95.40(+2.06%)
Jul 03, 2014 4629 4629 4629 0 +27.07(+0.59%)
Jul 02, 2014 4620 4630 4582 4602 0 -1.97(-0.04%)
Jul 01, 2014 4604 4631 4584 4604 0 +29.04(+0.63%)
Jun 30, 2014 4534 4614 4533 4574 0 +46.77(+1.03%)
Jun 27, 2014 4471 4529 4468 4528 0 +53.16(+1.19%)
Jun 26, 2014 4448 4482 4420 4475 0 +26.58(+0.60%)
Jun 25, 2014 4441 4465 4413 4448 0 +3.94(+0.09%)
Jun 24, 2014 4467 4516 4440 4444 0 -27.07(-0.61%)
Jun 23, 2014 4495 4510 4460 4471 0 -3.94(-0.09%)
Jun 20, 2014 4521 4556 4475 4475 0 -46.77(-1.03%)
Jun 19, 2014 4543 4543 4496 4522 0 -15.75(-0.35%)
Jun 18, 2014 4542 4543 4497 4538 0 +4.93(+0.11%)
Jun 17, 2014 4544 4563 4519 4533 0 -5.91(-0.13%)
Jun 16, 2014 4505 4566 4502 4539 0 +45.29(+1.01%)
Jun 13, 2014 4539 4550 4474 4493 0 -49.72(-1.09%)
Jun 12, 2014 4629 4633 4524 4543 0 -77.29(-1.67%)
Jun 11, 2014 4634 4665 4601 4620 0 -19.19(-0.41%)
Jun 10, 2014 4663 4679 4606 4639 0 +99.71(+2.20%)
Jun 06, 2014 4570 4580 4532 4540 0 -12.52(-0.28%)
Jun 05, 2014 4544 4566 4519 4552 0 +17.79(+0.39%)
Jun 04, 2014 4483 4556 4473 4534 0 +51.20(+1.14%)
Jun 03, 2014 4419 4492 4418 4483 0 +62.51(+1.41%)
Jun 02, 2014 4458 4464 4378 4421 0 -30.59(-0.69%)
May 30, 2014 4486 4530 4423 4451 0 -16.73(-0.37%)
May 29, 2014 4415 4479 4415 4468 0 +79.95(+1.82%)
May 28, 2014 4402 4429 4387 4388 0 -11.39(-0.26%)
May 27, 2014 4331 4401 4329 4400 0 +80.87(+1.87%)
May 23, 2014 4319 4319 4319 0 +40.67(+0.95%)
May 22, 2014 4266 4289 4248 4278 0 +14.32(+0.34%)
May 21, 2014 4246 4266 4234 4264 0 +11.25(+0.26%)
May 20, 2014 4251 4264 4224 4252 0 +0.85(+0.02%)
May 19, 2014 4204 4271 4201 4252 0 +49.78(+1.18%)
May 16, 2014 4139 4202 4117 4202 0 +61.11(+1.48%)
May 15, 2014 4182 4195 4135 4141 0 -35.51(-0.85%)
May 14, 2014 4166 4201 4161 4176 0 +0.77(+0.02%)
May 13, 2014 4163 4181 4154 4175 0 +6.54(+0.16%)
May 12, 2014 4131 4175 4131 4169 0 +51.25(+1.24%)
May 09, 2014 4111 4123 4081 4118 0 -17.21(-0.42%)
May 08, 2014 4137 4186 4124 4135 0 -30.52(-0.73%)
May 07, 2014 4186 4200 4133 4165 0 -14.63(-0.35%)
May 06, 2014 4232 4250 4180 4180 0 -46.06(-1.09%)
May 05, 2014 4150 4226 4149 4226 0 +58.93(+1.41%)
May 02, 2014 4165 4178 4147 4167 0 +7.74(+0.19%)
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.