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 (%)
Jun 30, 2016 4649 4714 4643 4706 0 +59.07(+1.27%)
Jun 29, 2016 4626 4654 4609 4647 0 +39.88(+0.87%)
Jun 28, 2016 4573 4610 4536 4607 0 +76.29(+1.68%)
Jun 27, 2016 4578 4580 4504 4531 0 -66.94(-1.46%)
Jun 24, 2016 4573 4659 4561 4598 0 -132.91(-2.81%)
Jun 23, 2016 4723 4740 4689 4731 0 +27.08(+0.58%)
Jun 22, 2016 4738 4769 4695 4703 0 -17.73(-0.38%)
Jun 21, 2016 4673 4743 4660 4721 0 +39.88(+0.85%)
Jun 20, 2016 4726 4754 4678 4681 0 -11.33(-0.24%)
Jun 17, 2016 4756 4758 4691 4693 0 -109.28(-2.28%)
Jun 16, 2016 4748 4812 4730 4802 0 +20.19(+0.42%)
Jun 15, 2016 4815 4844 4777 4782 0 -15.75(-0.33%)
Jun 14, 2016 4791 4847 4763 4797 0 +5.90(+0.12%)
Jun 13, 2016 4858 4879 4780 4792 0 -73.34(-1.51%)
Jun 10, 2016 4850 4890 4848 4865 0 -40.37(-0.82%)
Jun 09, 2016 4849 4922 4847 4905 0 +34.95(+0.72%)
Jun 08, 2016 4874 4901 4858 4870 0 -4.43(-0.09%)
Jun 07, 2016 4886 4916 4871 4875 0 +19.69(+0.41%)
Jun 06, 2016 4824 5016 4803 4855 0 +34.95(+0.73%)
Jun 03, 2016 4814 4837 4797 4820 0 +9.85(+0.20%)
Jun 02, 2016 4804 4816 4757 4810 0 -36.43(-0.75%)
Jun 01, 2016 4874 4900 4840 4847 0 -68.91(-1.40%)
May 31, 2016 4903 4942 4864 4916 0 -24.12(-0.49%)
May 27, 2016 4940 4940 4940 4940 0 -2.96(-0.06%)
May 26, 2016 4907 4958 4856 4943 0 +38.89(+0.79%)
May 25, 2016 4857 4910 4830 4904 0 +84.67(+1.76%)
May 24, 2016 4786 4828 4767 4819 0 +72.36(+1.52%)
May 23, 2016 4719 4784 4709 4747 0 +59.56(+1.27%)
May 20, 2016 4659 4698 4653 4687 0 +50.21(+1.08%)
May 19, 2016 4659 4659 4606 4637 0 -17.72(-0.38%)
May 18, 2016 4635 4687 4622 4655 0 +52.67(+1.14%)
May 17, 2016 4654 4662 4578 4602 0 -19.20(-0.42%)
May 16, 2016 4548 4646 4511 4621 0 +165.40(+3.71%)
May 13, 2016 4430 4512 4430 4456 0 +8.86(+0.20%)
May 12, 2016 4564 4567 4404 4447 0 -106.82(-2.35%)
May 11, 2016 4602 4605 4551 4554 0 -44.80(-0.97%)
May 10, 2016 4594 4606 4534 4599 0 +31.02(+0.68%)
May 09, 2016 4578 4616 4559 4568 0 +3.44(+0.08%)
May 06, 2016 4596 4600 4521 4564 0 -25.60(-0.56%)
May 05, 2016 4627 4631 4562 4590 0 -46.76(-1.01%)
May 04, 2016 4686 4721 4618 4636 0 -48.73(-1.04%)
May 03, 2016 4637 4713 4611 4685 0 +75.80(+1.64%)
May 02, 2016 4625 4631 4548 4609 0 -4.92(-0.11%)
Apr 29, 2016 4627 4663 4554 4614 0 -53.65(-1.15%)
Apr 28, 2016 4805 4818 4639 4668 0 -147.19(-3.06%)
Apr 27, 2016 4726 4859 4710 4815 0 -321.43(-6.26%)
Apr 26, 2016 5115 5183 5115 5137 0 -35.94(-0.69%)
Apr 25, 2016 5169 5201 5144 5173 0 -29.53(-0.57%)
Apr 22, 2016 5169 5241 5150 5202 0 -14.28(-0.27%)
Apr 21, 2016 5264 5264 5194 5216 0 -57.10(-1.08%)
Apr 20, 2016 5249 5321 5221 5273 0 +10.83(+0.21%)
Apr 19, 2016 5310 5316 5229 5263 0 -28.06(-0.53%)
Apr 18, 2016 5360 5363 5264 5291 0 -116.66(-2.16%)
Apr 15, 2016 5519 5528 5401 5407 0 -110.76(-2.01%)
Apr 14, 2016 5494 5532 5480 5518 0 +2.96(+0.05%)
Apr 13, 2016 5454 5530 5454 5515 0 +78.76(+1.45%)
Apr 12, 2016 5382 5439 5349 5436 0 +69.90(+1.30%)
Apr 11, 2016 5364 5445 5361 5366 0 +17.72(+0.33%)
Apr 08, 2016 5361 5403 5325 5349 0 +5.90(+0.11%)
Apr 07, 2016 5412 5435 5322 5343 0 -119.12(-2.18%)
Apr 06, 2016 5426 5463 5375 5462 0 +56.61(+1.05%)
Apr 05, 2016 5391 5451 5386 5405 0 -64.49(-1.18%)
Apr 04, 2016 5435 5523 5428 5470 0 +55.63(+1.03%)
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.