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%)
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.