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, 2020 14273 14498 14194 14462 0 +298.80(+2.11%)
Apr 29, 2020 14016 14259 13974 14164 0 +450.40(+3.28%)
Apr 28, 2020 14033 14070 13694 13713 0 -225.90(-1.62%)
Apr 27, 2020 13872 14006 13780 13939 0 +9.80(+0.07%)
Apr 24, 2020 13645 13931 13635 13929 0 +390.90(+2.89%)
Apr 23, 2020 13580 13869 13530 13538 0 -34.50(-0.25%)
Apr 22, 2020 13468 13680 13399 13573 0 +362.30(+2.74%)
Apr 21, 2020 13600 13648 13066 13210 0 -421.40(-3.09%)
Apr 20, 2020 13682 13866 13628 13632 0 -288.90(-2.08%)
Apr 17, 2020 14014 14125 13628 13921 0 -191.50(-1.36%)
Apr 16, 2020 14146 14187 13899 14112 0 +111.20(+0.79%)
Apr 15, 2020 13940 14095 13814 14001 0 -128.90(-0.91%)
Apr 14, 2020 13783 14189 13687 14130 0 +679.30(+5.05%)
Apr 13, 2020 13208 13473 13086 13451 0 +258.90(+1.96%)
Apr 09, 2020 13227 13294 13030 13192 0 +94.50(+0.72%)
Apr 08, 2020 12933 13161 12859 13097 0 +326.90(+2.56%)
Apr 07, 2020 13261 13374 12749 12770 0 -149.70(-1.16%)
Apr 06, 2020 12350 12952 12276 12920 0 +1036.70(+8.72%)
Apr 03, 2020 11952 12095 11764 11883 0 -173.30(-1.44%)
Apr 02, 2020 11831 12068 11661 12057 0 +197.90(+1.67%)
Apr 01, 2020 12134 12243 11771 11859 0 -658.60(-5.26%)
Mar 31, 2020 12582 12921 12405 12517 0 -25.60(-0.20%)
Mar 30, 2020 12343 12578 12277 12543 0 +348.00(+2.85%)
Mar 27, 2020 12442 12595 12161 12195 0 -481.90(-3.80%)
Mar 26, 2020 12168 12734 12127 12677 0 +591.20(+4.89%)
Mar 25, 2020 12343 12712 12026 12086 0 -48.70(-0.40%)
Mar 24, 2020 11635 12192 11533 12134 0 +1089.80(+9.87%)
Mar 23, 2020 11227 11248 10466 11045 0 -239.70(-2.12%)
Mar 20, 2020 12167 12396 11223 11284 0 -765.00(-6.35%)
Mar 19, 2020 12177 12446 11942 12049 0 -81.70(-0.67%)
Mar 18, 2020 11803 12306 11672 12131 0 -316.00(-2.54%)
Mar 17, 2020 12184 12681 11735 12447 0 +386.90(+3.21%)
Mar 16, 2020 11910 12753 11814 12060 0 -1623.00(-11.86%)
Mar 13, 2020 13039 13779 12452 13683 0 +1793.80(+15.09%)
Mar 12, 2020 12599 13291 11889 11889 0 -1668.70(-12.31%)
Mar 11, 2020 13654 13843 13382 13558 0 -487.90(-3.47%)
Mar 10, 2020 13642 14100 13260 14046 0 +943.70(+7.20%)
Mar 09, 2020 12983 13689 12946 13102 0 -1125.30(-7.91%)
Mar 06, 2020 13881 14316 13844 14228 0 -191.50(-1.33%)
Mar 05, 2020 14547 14745 14345 14419 0 -483.40(-3.24%)
Mar 04, 2020 14592 14935 14429 14902 0 +660.60(+4.64%)
Mar 03, 2020 14948 14964 14068 14242 0 -467.10(-3.18%)
Mar 02, 2020 13895 14838 13671 14709 0 +1252.80(+9.31%)
Feb 28, 2020 12664 13705 12620 13456 0 -7.90(-0.06%)
Feb 27, 2020 13837 14078 13436 13464 0 -941.70(-6.54%)
Feb 26, 2020 14104 14663 14103 14406 0 +214.10(+1.51%)
Feb 25, 2020 14814 14892 14085 14192 0 -486.30(-3.31%)
Feb 24, 2020 14633 14973 14237 14678 0 -732.00(-4.75%)
Feb 21, 2020 15684 15774 15284 15410 0 -322.40(-2.05%)
Feb 20, 2020 15882 15981 15664 15732 0 -197.90(-1.24%)
Feb 19, 2020 15752 15977 15752 15930 0 +227.40(+1.45%)
Feb 18, 2020 15524 15740 15487 15703 0 -292.90(-1.83%)
Feb 14, 2020 15985 16046 15892 15996 0 +4.00(+0.03%)
Feb 13, 2020 15958 16058 15917 15992 0 -114.70(-0.71%)
Feb 12, 2020 15824 16107 15824 16106 0 +373.60(+2.37%)
Feb 11, 2020 15929 15944 15688 15733 0 -95.50(-0.60%)
Feb 10, 2020 15466 15828 15449 15828 0 +74.80(+0.47%)
Feb 07, 2020 15869 15919 15654 15754 0 -255.00(-1.59%)
Feb 06, 2020 15878 16009 15765 16008 0 +185.10(+1.17%)
Feb 05, 2020 15925 15986 15700 15823 0 +128.00(+0.82%)
Feb 04, 2020 15521 15734 15438 15695 0 +501.60(+3.30%)
Feb 03, 2020 14979 15432 14877 15194 0 -41.80(-0.27%)
Jan 31, 2020 15798 15884 15176 15236 0 -706.90(-4.43%)
Jan 30, 2020 15779 15953 15690 15942 0 -23.10(-0.14%)
Jan 29, 2020 15971 16138 15820 15966 0 +327.30(+2.09%)
Jan 28, 2020 15388 15673 15368 15638 0 +427.80(+2.81%)
Jan 27, 2020 15263 15347 15008 15210 0 -458.30(-2.92%)
Jan 24, 2020 15764 15916 15630 15669 0 -45.30(-0.29%)
Jan 23, 2020 15650 15730 15538 15714 0 +75.30(+0.48%)
Jan 22, 2020 15682 15752 15620 15639 0 +53.20(+0.34%)
Jan 21, 2020 15614 15704 15555 15586 0 -103.90(-0.66%)
Jan 17, 2020 15568 15690 15506 15690 0 +171.80(+1.11%)
Jan 16, 2020 15436 15540 15363 15518 0 +192.00(+1.25%)
Jan 15, 2020 15351 15530 15238 15326 0 -66.00(-0.43%)
Jan 14, 2020 15590 15632 15367 15392 0 -210.60(-1.35%)
Jan 13, 2020 15340 15608 15316 15602 0 +326.30(+2.14%)
Jan 10, 2020 15289 15391 15174 15276 0 +34.50(+0.23%)
Jan 09, 2020 15123 15281 15073 15242 0 +317.00(+2.12%)
Jan 08, 2020 14628 14986 14628 14924 0 +236.30(+1.61%)
Jan 07, 2020 14760 14812 14643 14688 0 -63.50(-0.43%)
Jan 06, 2020 14462 14766 14411 14752 0 +110.70(+0.76%)
Jan 03, 2020 14627 14796 14595 14641 0 -143.70(-0.97%)
Jan 02, 2020 14582 14797 14531 14785 0 +329.80(+2.28%)
Dec 31, 2019 14285 14456 14252 14455 0 +104.80(+0.73%)
Dec 30, 2019 14249 14408 14040 14350 0 +84.70(+0.59%)
Dec 27, 2019 14330 14471 14183 14265 0 -5.40(-0.04%)
Dec 26, 2019 14020 14274 14014 14271 0 +277.60(+1.98%)
Dec 24, 2019 14014 14024 13927 13993 0 +13.30(+0.10%)
Dec 23, 2019 13809 13992 13801 13980 0 +224.50(+1.63%)
Dec 20, 2019 13893 13913 13712 13755 0 -28.60(-0.21%)
Dec 19, 2019 13758 13841 13731 13784 0 +13.80(+0.10%)
Dec 18, 2019 13773 13876 13740 13770 0 -33.00(-0.24%)
Dec 17, 2019 13762 13870 13724 13803 0 +27.10(+0.20%)
Dec 16, 2019 13635 13822 13634 13776 0 +231.80(+1.71%)
Dec 13, 2019 13363 13552 13336 13544 0 +181.70(+1.36%)
Dec 12, 2019 13182 13417 13159 13363 0 +34.00(+0.26%)
Dec 11, 2019 13232 13345 13217 13329 0 +112.70(+0.85%)
Dec 10, 2019 13222 13294 13087 13216 0 +76.80(+0.58%)
Dec 09, 2019 13291 13330 13040 13139 0 -186.60(-1.40%)
Dec 06, 2019 13167 13340 13158 13326 0 +252.00(+1.93%)
Dec 05, 2019 12985 13088 12933 13074 0 +189.60(+1.47%)
Dec 04, 2019 12851 12961 12832 12884 0 +112.70(+0.88%)
Dec 03, 2019 12715 12775 12616 12771 0 -231.90(-1.78%)
Dec 02, 2019 13156 13205 12968 13003 0 -152.10(-1.16%)
Nov 29, 2019 13123 13192 13089 13155 0 -29.00(-0.22%)
Nov 27, 2019 13073 13191 13060 13184 0 +142.20(+1.09%)
Nov 26, 2019 13140 13151 12922 13042 0 -69.90(-0.53%)
Nov 25, 2019 12932 13116 12922 13112 0 +226.00(+1.75%)
Nov 22, 2019 12926 12955 12840 12886 0 -11.30(-0.09%)
Nov 21, 2019 12980 12996 12857 12897 0 -58.10(-0.45%)
Nov 20, 2019 13071 13098 12818 12956 0 -152.60(-1.16%)
Nov 19, 2019 13187 13192 13064 13108 0 -39.90(-0.30%)
Nov 18, 2019 13084 13164 13007 13148 0 +66.00(+0.50%)
Nov 15, 2019 12980 13083 12947 13082 0 +153.60(+1.19%)
Nov 14, 2019 12983 13039 12902 12928 0 -90.10(-0.69%)
Nov 13, 2019 12854 13034 12851 13018 0 +130.90(+1.02%)
Nov 12, 2019 12875 12936 12844 12888 0 -19.20(-0.15%)
Nov 11, 2019 12715 12920 12714 12907 0 +101.40(+0.79%)
Nov 08, 2019 12734 12820 12643 12805 0 +35.00(+0.27%)
Nov 07, 2019 12736 12816 12706 12770 0 +107.80(+0.85%)
Nov 06, 2019 12640 12675 12571 12663 0 +24.10(+0.19%)
Nov 05, 2019 12653 12709 12617 12638 0 -36.90(-0.29%)
Nov 04, 2019 12667 12693 12571 12675 0 +82.70(+0.66%)
Nov 01, 2019 12284 12598 12265 12593 0 +357.80(+2.92%)
Oct 31, 2019 12170 12265 11679 12235 0 +260.40(+2.17%)
Oct 30, 2019 12048 12075 11874 11974 0 -1.40(-0.01%)
Oct 29, 2019 12256 12294 11940 11976 0 -283.60(-2.31%)
Oct 28, 2019 12179 12269 12145 12260 0 +121.60(+1.00%)
Oct 25, 2019 11970 12145 11956 12138 0 +147.70(+1.23%)
Oct 24, 2019 12036 12050 11903 11990 0 +19.70(+0.16%)
Oct 23, 2019 11881 11974 11874 11970 0 +158.50(+1.34%)
Oct 22, 2019 11871 11922 11795 11812 0 -27.10(-0.23%)
Oct 21, 2019 11692 11863 11682 11839 0 +201.80(+1.73%)
Oct 18, 2019 11548 11695 11533 11637 0 +55.60(+0.48%)
Oct 17, 2019 11572 11624 11495 11582 0 +44.80(+0.39%)
Oct 16, 2019 11488 11580 11479 11537 0 -58.00(-0.50%)
Oct 15, 2019 11636 11698 11562 11595 0 -15.80(-0.14%)
Oct 14, 2019 11563 11722 11552 11611 0 -16.70(-0.14%)
Oct 11, 2019 11467 11698 11435 11627 0 +301.20(+2.66%)
Oct 10, 2019 11220 11343 11189 11326 0 +150.70(+1.35%)
Oct 09, 2019 11176 11213 11107 11176 0 +129.40(+1.17%)
Oct 08, 2019 11116 11226 11043 11046 0 -130.90(-1.17%)
Oct 07, 2019 11138 11318 11117 11177 0 +2.40(+0.02%)
Oct 04, 2019 11107 11198 11021 11175 0 +304.70(+2.80%)
Oct 03, 2019 10752 10877 10590 10870 0 +91.60(+0.85%)
Oct 02, 2019 10980 11006 10728 10778 0 -277.10(-2.51%)
Oct 01, 2019 11079 11234 11036 11055 0 +30.50(+0.28%)
Sep 30, 2019 10868 11055 10868 11025 0 +253.50(+2.35%)
Sep 27, 2019 10856 10877 10696 10771 0 -52.70(-0.49%)
Sep 26, 2019 10830 10876 10772 10824 0 -50.20(-0.46%)
Sep 25, 2019 10758 10903 10689 10874 0 +133.40(+1.24%)
Sep 24, 2019 10880 10952 10691 10741 0 -25.60(-0.24%)
Sep 23, 2019 10778 10822 10714 10766 0 +48.70(+0.45%)
Sep 20, 2019 10897 10956 10705 10718 0 -159.00(-1.46%)
Sep 19, 2019 10928 11015 10848 10877 0 -89.00(-0.81%)
Sep 18, 2019 10882 10970 10802 10966 0 +101.80(+0.94%)
Sep 17, 2019 10828 10870 10786 10864 0 +39.40(+0.36%)
Sep 16, 2019 10718 10836 10709 10825 0 +56.60(+0.53%)
Sep 13, 2019 10830 10868 10683 10768 0 -213.60(-1.95%)
Sep 12, 2019 11066 11146 10970 10982 0 -24.60(-0.22%)
Sep 11, 2019 10734 11012 10718 11006 0 +339.10(+3.18%)
Sep 10, 2019 10527 10671 10421 10667 0 +124.60(+1.18%)
Sep 09, 2019 10576 10654 10390 10542 0 +44.80(+0.43%)
Sep 06, 2019 10537 10555 10461 10498 0 -1.00(-0.01%)
Sep 05, 2019 10436 10533 10412 10499 0 +215.60(+2.10%)
Sep 04, 2019 10258 10312 10205 10283 0 +157.50(+1.56%)
Sep 03, 2019 10162 10189 10053 10126 0 -149.60(-1.46%)
Aug 30, 2019 10345 10359 10199 10275 0 -13.30(-0.13%)
Aug 29, 2019 10263 10304 10172 10288 0 +171.30(+1.69%)
Aug 28, 2019 10047 10127 10008 10117 0 +67.40(+0.67%)
Aug 27, 2019 10232 10266 10019 10050 0 -114.70(-1.13%)
Aug 26, 2019 10134 10199 10094 10164 0 +189.55(+1.90%)
Aug 23, 2019 10309 10438 9894 9975 0 -483.35(-4.62%)
Aug 22, 2019 10494 10556 10374 10458 0 -8.90(-0.09%)
Aug 21, 2019 10484 10517 10416 10467 0 +112.20(+1.08%)
Aug 20, 2019 10381 10502 10353 10355 0 +0.50(+0.00%)
Aug 19, 2019 10368 10472 10338 10354 0 +189.50(+1.86%)
Aug 16, 2019 10056 10197 10034 10165 0 +209.25(+2.10%)
Aug 15, 2019 10054 10098 9829 9956 0 -24.61(-0.25%)
Aug 14, 2019 10000 10162 9972 9980 0 -306.14(-2.98%)
Aug 13, 2019 9895 10443 9886 10286 0 +417.88(+4.23%)
Aug 12, 2019 9826 9946 9803 9869 0 -25.11(-0.25%)
Aug 09, 2019 9909 9981 9810 9894 0 -120.07(-1.20%)
Aug 08, 2019 9855 10019 9815 10014 0 +216.06(+2.21%)
Aug 07, 2019 9619 9823 9541 9798 0 +100.42(+1.04%)
Aug 06, 2019 9663 9750 9552 9697 0 +180.16(+1.89%)
Aug 05, 2019 9746 9779 9480 9517 0 -525.74(-5.23%)
Aug 02, 2019 10117 10162 9925 10043 0 -217.10(-2.12%)
Aug 01, 2019 10529 10732 10177 10260 0 -226.90(-2.16%)
Jul 31, 2019 10653 10897 10401 10487 0 +209.70(+2.04%)
Jul 30, 2019 10276 10345 10205 10277 0 -44.30(-0.43%)
Jul 29, 2019 10261 10369 10260 10322 0 +95.50(+0.93%)
Jul 26, 2019 10213 10324 10196 10226 0 +35.40(+0.35%)
Jul 25, 2019 10283 10300 10176 10191 0 -81.20(-0.79%)
Jul 24, 2019 10223 10295 10198 10272 0 -8.30(-0.08%)
Jul 23, 2019 10261 10284 10204 10280 0 +79.70(+0.78%)
Jul 22, 2019 10025 10201 10023 10200 0 +227.91(+2.29%)
Jul 19, 2019 10130 10165 9961 9972 0 -153.11(-1.51%)
Jul 18, 2019 10042 10134 10027 10126 0 +115.70(+1.16%)
Jul 17, 2019 10044 10096 10006 10010 0 -56.60(-0.56%)
Jul 16, 2019 10071 10146 10017 10066 0 -35.00(-0.35%)
Jul 15, 2019 10046 10134 10042 10102 0 +94.10(+0.94%)
Jul 12, 2019 9966 10042 9953 10007 0 +76.26(+0.77%)
Jul 11, 2019 10008 10061 9929 9931 0 -72.86(-0.73%)
Jul 10, 2019 9936 10029 9922 10004 0 +97.96(+0.99%)
Jul 09, 2019 9806 9919 9786 9906 0 +60.06(+0.61%)
Jul 08, 2019 9885 9914 9767 9846 0 -207.22(-2.06%)
Jul 05, 2019 10010 10095 9988 10053 0 -8.90(-0.09%)
Jul 03, 2019 10006 10064 9977 10062 0 +82.72(+0.83%)
Jul 02, 2019 9914 9999 9912 9979 0 +67.93(+0.69%)
Jul 01, 2019 10001 10066 9877 9911 0 +168.84(+1.73%)
Jun 28, 2019 9780 9820 9700 9743 0 -89.59(-0.91%)
Jun 27, 2019 9867 9922 9824 9832 0 -2.95(-0.03%)
Jun 26, 2019 9735 9894 9715 9835 0 +208.22(+2.16%)
Jun 25, 2019 9768 9809 9613 9627 0 -148.17(-1.52%)
Jun 24, 2019 9773 9853 9755 9775 0 -9.84(-0.10%)
Jun 21, 2019 9786 9887 9754 9785 0 -33.47(-0.34%)
Jun 20, 2019 9863 9875 9748 9818 0 +78.26(+0.80%)
Jun 19, 2019 9829 9839 9713 9740 0 -28.55(-0.29%)
Jun 18, 2019 9651 9859 9609 9769 0 +224.47(+2.35%)
Jun 17, 2019 9496 9597 9460 9544 0 +56.61(+0.60%)
Jun 14, 2019 9429 9529 9368 9488 0 -2.96(-0.03%)
Jun 13, 2019 9584 9687 9530 9491 0 -68.42(-0.72%)
Jun 12, 2019 9547 9647 9519 9559 0 -25.10(-0.26%)
Jun 11, 2019 9592 9648 9530 9584 0 +104.35(+1.10%)
Jun 10, 2019 9442 9617 9432 9480 0 +119.62(+1.28%)
Jun 07, 2019 9181 9447 9145 9360 0 +242.68(+2.66%)
Jun 06, 2019 9012 9130 8966 9117 0 +131.92(+1.47%)
Jun 05, 2019 9071 9106 8917 8986 0 +142.75(+1.61%)
Jun 04, 2019 8636 8852 8591 8843 0 +297.32(+3.48%)
Jun 03, 2019 8644 8758 8382 8545 0 -72.36(-0.84%)
May 31, 2019 8675 8762 8614 8618 0 -158.99(-1.81%)
May 30, 2019 8760 8823 8697 8777 0 +45.28(+0.52%)
May 29, 2019 8684 8828 8664 8732 0 -41.84(-0.48%)
May 28, 2019 8807 8890 8758 8773 0 -36.42(-0.41%)
May 24, 2019 8870 8966 8793 8810 0 -33.97(-0.38%)
May 23, 2019 8851 8887 8753 8844 0 -153.58(-1.71%)
May 22, 2019 9090 9142 8986 8997 0 -188.04(-2.05%)
May 21, 2019 9117 9254 9092 9185 0 +165.39(+1.83%)
May 20, 2019 9034 9075 8874 9020 0 -283.53(-3.05%)
May 17, 2019 9202 9397 9193 9304 0 -53.16(-0.57%)
May 16, 2019 9348 9474 9296 9357 0 -41.35(-0.44%)
May 15, 2019 9169 9439 9157 9398 0 +111.25(+1.20%)
May 14, 2019 9176 9338 9127 9287 0 +144.72(+1.58%)
May 13, 2019 9240 9327 9001 9142 0 -564.12(-5.81%)
May 10, 2019 9718 9788 9489 9706 0 -174.26(-1.76%)
May 09, 2019 9865 9928 9681 9880 0 -107.31(-1.07%)
May 08, 2019 9939 10108 9931 9988 0 +1.97(+0.02%)
May 07, 2019 10134 10210 9885 9986 0 -276.62(-2.70%)
May 06, 2019 10056 10280 10017 10262 0 -161.00(-1.54%)
May 03, 2019 10381 10428 10349 10423 0 +128.00(+1.24%)
May 02, 2019 10329 10468 10245 10295 0 -67.40(-0.65%)
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.