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 29, 2016 5129 5146 5104 5130 0 -6.40(-0.12%)
Jul 28, 2016 5062 5142 5061 5136 0 +68.42(+1.35%)
Jul 27, 2016 5132 5137 5058 5068 0 +309.13(+6.50%)
Jul 26, 2016 4766 4823 4746 4759 0 -32.98(-0.69%)
Jul 25, 2016 4836 4865 4771 4792 0 -64.97(-1.34%)
Jul 22, 2016 4886 4886 4839 4857 0 -37.91(-0.77%)
Jul 21, 2016 4914 4972 4880 4894 0 -26.09(-0.53%)
Jul 20, 2016 4922 4945 4909 4921 0 +4.43(+0.09%)
Jul 19, 2016 4901 4922 4890 4916 0 +1.97(+0.04%)
Jul 18, 2016 4858 4929 4854 4914 0 +51.69(+1.06%)
Jul 15, 2016 4869 4888 4849 4862 0 -0.49(-0.01%)
Jul 14, 2016 4794 4873 4791 4863 0 +94.51(+1.98%)
Jul 13, 2016 4795 4808 4767 4768 0 -27.08(-0.56%)
Jul 12, 2016 4783 4809 4781 4796 0 +21.66(+0.45%)
Jul 11, 2016 4763 4807 4762 4774 0 +14.77(+0.31%)
Jul 08, 2016 4759 4723 4723 4759 0 +36.43(+0.77%)
Jul 07, 2016 4711 4750 4707 4723 0 +44.30(+0.95%)
Jul 05, 2016 4696 4696 4650 4678 0 -41.84(-0.89%)
Jul 01, 2016 4720 4720 4720 4720 0 +14.27(+0.30%)
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%)
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.