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 (%)
Jul 31, 2012 3898 3953 3895 3945 0 +98.40(+2.56%)
Jul 30, 2012 3823 3877 3801 3847 0 +60.21(+1.59%)
Jul 27, 2012 3722 3792 3700 3786 0 +66.33(+1.78%)
Jul 26, 2012 3749 3755 3690 3720 0 +3.41(+0.09%)
Jul 25, 2012 3715 3756 3685 3717 0 -162.58(-4.19%)
Jul 24, 2012 3923 3938 3863 3879 0 -20.87(-0.54%)
Jul 23, 2012 3841 3914 3796 3900 0 -5.32(-0.14%)
Jul 20, 2012 3962 3972 3902 3906 0 -65.06(-1.64%)
Jul 19, 2012 3951 3978 3917 3971 0 +52.09(+1.33%)
Jul 18, 2012 3921 3934 3901 3918 0 -4.82(-0.12%)
Jul 17, 2012 3949 3954 3899 3923 0 -0.63(-0.02%)
Jul 16, 2012 3914 3956 3912 3924 0 +10.57(+0.27%)
Jul 14, 2012 3898 3928 3879 3913 0 +0.00(+0.00%)
Jul 13, 2012 3898 3928 3879 3913 0 +40.04(+1.03%)
Jul 12, 2012 3882 3903 3833 3873 0 -36.21(-0.93%)
Jul 11, 2012 3921 3931 3863 3910 0 -23.79(-0.60%)
Jul 10, 2012 3994 4008 3914 3933 0 -35.04(-0.88%)
Jul 09, 2012 3918 3972 3906 3968 0 +46.53(+1.19%)
Jul 06, 2012 3930 3939 3893 3922 0 -26.11(-0.66%)
Jul 05, 2012 3890 3977 3883 3948 0 +65.03(+1.67%)
Jul 03, 2012 3883 3883 3883 0 +46.37(+1.21%)
Jul 02, 2012 3790 3845 3780 3837 0 +51.64(+1.36%)
Jun 30, 2012 3743 3786 3720 3785 0 +0.00(+0.00%)
Jun 29, 2012 3743 3786 3720 3785 0 +99.68(+2.70%)
Jun 28, 2012 3704 3719 3662 3685 0 -38.39(-1.03%)
Jun 27, 2012 3722 3738 3703 3724 0 +20.15(+0.54%)
Jun 26, 2012 3700 3720 3672 3703 0 +7.61(+0.21%)
Jun 25, 2012 3738 3754 3692 3696 0 -73.60(-1.95%)
Jun 22, 2012 3748 3770 3726 3769 0 +29.94(+0.80%)
Jun 21, 2012 3791 3809 3738 3740 0 -53.79(-1.42%)
Jun 20, 2012 3808 3815 3760 3793 0 -9.00(-0.24%)
Jun 19, 2012 3780 3821 3774 3802 0 +7.35(+0.19%)
Jun 18, 2012 3701 3808 3696 3795 0 +74.00(+1.99%)
Jun 15, 2012 3702 3725 3691 3721 0 +15.73(+0.42%)
Jun 14, 2012 3703 3718 3677 3705 0 -3.16(-0.09%)
Jun 13, 2012 3724 3751 3697 3708 0 -21.37(-0.57%)
Jun 12, 2012 3718 3733 3667 3730 0 +32.37(+0.88%)
Jun 11, 2012 3804 3809 3694 3697 0 -60.05(-1.60%)
Jun 08, 2012 3703 3760 3686 3757 0 +53.48(+1.44%)
Jun 07, 2012 3741 3742 3696 3704 0 +0.63(+0.02%)
Jun 06, 2012 3680 3719 3665 3703 0 +54.41(+1.49%)
Jun 05, 2012 3637 3673 3618 3649 0 -6.14(-0.17%)
Jun 04, 2012 3639 3676 3554 3655 0 +19.74(+0.54%)
Jun 02, 2012 3687 3711 3632 3635 0 +0.00(+0.00%)
Jun 01, 2012 3687 3711 3632 3635 0 -106.44(-2.84%)
May 31, 2012 3763 3768 3703 3742 0 -11.66(-0.31%)
May 30, 2012 3692 3760 3674 3753 0 +41.79(+1.13%)
May 29, 2012 3702 3725 3667 3712 0 +64.60(+1.77%)
May 25, 2012 3647 3647 3647 0 -18.75(-0.51%)
May 24, 2012 3732 3738 3639 3666 0 -33.10(-0.89%)
May 23, 2012 3622 3720 3589 3699 0 +54.23(+1.49%)
May 22, 2012 3722 3752 3613 3645 0 -25.54(-0.70%)
May 21, 2012 3501 3672 3496 3670 0 +195.08(+5.61%)
May 18, 2012 3501 3560 3423 3475 0 -0.73(-0.02%)
May 17, 2012 3571 3588 3476 3476 0 -100.22(-2.80%)
May 16, 2012 3630 3648 3545 3576 0 -47.98(-1.32%)
May 15, 2012 3677 3690 3615 3624 0 -32.62(-0.89%)
May 14, 2012 3682 3716 3650 3657 0 -52.62(-1.42%)
May 11, 2012 3700 3760 3695 3709 0 -25.25(-0.68%)
May 10, 2012 3761 3771 3721 3735 0 +6.94(+0.19%)
May 09, 2012 3692 3758 3672 3728 0 +5.75(+0.15%)
May 08, 2012 3731 3743 3661 3722 0 -9.38(-0.25%)
May 07, 2012 3680 3753 3677 3731 0 +26.45(+0.71%)
May 04, 2012 3781 3790 3704 3705 0 -108.09(-2.83%)
May 03, 2012 3867 3874 3803 3813 0 -25.26(-0.66%)
May 02, 2012 3803 3850 3793 3838 0 +21.33(+0.56%)
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.