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, 2017 7379 7400 7292 7321 0 -37.90(-0.52%)
Jul 28, 2017 7378 7395 7344 7359 0 -52.18(-0.70%)
Jul 27, 2017 7568 7580 7251 7411 0 -142.76(-1.89%)
Jul 26, 2017 7549 7577 7534 7554 0 +35.45(+0.47%)
Jul 25, 2017 7519 7519 7519 7519 0 +31.99(+0.43%)
Jul 24, 2017 7412 7504 7379 7487 0 +89.59(+1.21%)
Jul 21, 2017 7383 7405 7331 7397 0 -3.44(-0.05%)
Jul 20, 2017 7458 7469 7393 7400 0 -33.48(-0.45%)
Jul 19, 2017 7407 7453 7381 7434 0 +46.27(+0.63%)
Jul 18, 2017 7344 7390 7318 7388 0 +25.60(+0.35%)
Jul 17, 2017 7326 7428 7313 7362 0 +25.60(+0.35%)
Jul 14, 2017 7336 7351 7252 7336 0 +62.51(+0.86%)
Jul 13, 2017 7162 7309 7159 7274 0 +99.93(+1.39%)
Jul 12, 2017 7180 7196 7129 7174 0 +10.34(+0.14%)
Jul 11, 2017 7124 7179 7109 7164 0 +23.13(+0.32%)
Jul 10, 2017 7094 7184 7057 7141 0 +43.32(+0.61%)
Jul 07, 2017 7034 7125 7034 7097 0 +71.38(+1.02%)
Jul 06, 2017 7040 7064 7010 7026 0 -66.95(-0.94%)
Jul 05, 2017 7073 7127 7026 7093 0 +29.05(+0.41%)
Jul 03, 2017 7132 7152 7044 7064 0 -25.60(-0.36%)
Jun 30, 2017 7111 7136 7078 7089 0 +16.73(+0.24%)
Jun 29, 2017 7123 7143 7004 7073 0 -105.83(-1.47%)
Jun 28, 2017 7113 7192 7047 7178 0 +103.37(+1.46%)
Jun 27, 2017 7138 7195 7070 7075 0 -102.88(-1.43%)
Jun 26, 2017 7244 7299 7156 7178 0 -22.64(-0.31%)
Jun 23, 2017 7144 7244 7143 7201 0 +32.00(+0.45%)
Jun 22, 2017 7176 7221 7144 7169 0 -11.82(-0.16%)
Jun 21, 2017 7163 7190 7118 7180 0 +42.34(+0.59%)
Jun 20, 2017 7230 7230 7135 7138 0 -65.47(-0.91%)
Jun 19, 2017 7072 7223 7072 7204 0 +200.34(+2.86%)
Jun 16, 2017 7078 7113 7000 7003 0 -99.43(-1.40%)
Jun 15, 2017 7055 7112 7000 7103 0 -42.83(-0.60%)
Jun 14, 2017 7261 7261 7081 7146 0 -70.39(-0.98%)
Jun 13, 2017 7244 7258 7145 7216 0 +57.59(+0.80%)
Jun 12, 2017 7174 7191 7017 7158 0 -175.24(-2.39%)
Jun 09, 2017 7639 7639 7189 7334 0 -295.84(-3.88%)
Jun 08, 2017 7642 7656 7600 7629 0 -18.70(-0.24%)
Jun 07, 2017 7631 7678 7604 7648 0 +45.28(+0.60%)
Jun 06, 2017 7576 7670 7570 7603 0 +25.60(+0.34%)
Jun 05, 2017 7597 7603 7554 7577 0 -74.82(-0.98%)
Jun 02, 2017 7560 7652 7526 7652 0 +111.74(+1.48%)
Jun 01, 2017 7540 7548 7493 7540 0 +20.67(+0.27%)
May 31, 2017 7579 7589 7501 7520 0 -44.79(-0.59%)
May 30, 2017 7552 7602 7548 7564 0 +2.95(+0.04%)
May 26, 2017 7581 7592 7547 7561 0 -12.80(-0.17%)
May 25, 2017 7567 7598 7533 7574 0 +26.09(+0.35%)
May 24, 2017 7573 7589 7515 7548 0 -22.64(-0.30%)
May 23, 2017 7625 7625 7547 7571 0 -9.35(-0.12%)
May 22, 2017 7581 7609 7527 7580 0 +45.77(+0.61%)
May 19, 2017 7550 7580 7513 7534 0 +25.60(+0.34%)
May 18, 2017 7446 7548 7439 7509 0 +112.73(+1.52%)
May 17, 2017 7561 7609 7369 7396 0 -256.96(-3.36%)
May 16, 2017 7676 7682 7616 7653 0 -11.32(-0.15%)
May 15, 2017 7680 7711 7632 7664 0 -19.69(-0.26%)
May 12, 2017 7615 7700 7614 7684 0 +105.83(+1.40%)
May 11, 2017 7504 7584 7497 7578 0 +33.97(+0.45%)
May 10, 2017 7562 7578 7488 7544 0 -35.93(-0.47%)
May 09, 2017 7574 7624 7554 7580 0 +48.24(+0.64%)
May 08, 2017 7336 7566 7336 7532 0 +199.36(+2.72%)
May 05, 2017 7224 7334 7224 7333 0 +119.61(+1.66%)
May 04, 2017 7212 7243 7177 7213 0 -26.09(-0.36%)
May 03, 2017 7167 7260 7102 7239 0 -22.15(-0.31%)
May 02, 2017 7263 7290 7228 7261 0 +45.78(+0.63%)
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.