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, 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.