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, 2019 10653 10897 10401 10487 0 +209.70(+2.04%)
Jul 30, 2019 10276 10345 10205 10277 0 -44.30(-0.43%)
Jul 29, 2019 10261 10369 10260 10322 0 +95.50(+0.93%)
Jul 26, 2019 10213 10324 10196 10226 0 +35.40(+0.35%)
Jul 25, 2019 10283 10300 10176 10191 0 -81.20(-0.79%)
Jul 24, 2019 10223 10295 10198 10272 0 -8.30(-0.08%)
Jul 23, 2019 10261 10284 10204 10280 0 +79.70(+0.78%)
Jul 22, 2019 10025 10201 10023 10200 0 +227.91(+2.29%)
Jul 19, 2019 10130 10165 9961 9972 0 -153.11(-1.51%)
Jul 18, 2019 10042 10134 10027 10126 0 +115.70(+1.16%)
Jul 17, 2019 10044 10096 10006 10010 0 -56.60(-0.56%)
Jul 16, 2019 10071 10146 10017 10066 0 -35.00(-0.35%)
Jul 15, 2019 10046 10134 10042 10102 0 +94.10(+0.94%)
Jul 12, 2019 9966 10042 9953 10007 0 +76.26(+0.77%)
Jul 11, 2019 10008 10061 9929 9931 0 -72.86(-0.73%)
Jul 10, 2019 9936 10029 9922 10004 0 +97.96(+0.99%)
Jul 09, 2019 9806 9919 9786 9906 0 +60.06(+0.61%)
Jul 08, 2019 9885 9914 9767 9846 0 -207.22(-2.06%)
Jul 05, 2019 10010 10095 9988 10053 0 -8.90(-0.09%)
Jul 03, 2019 10006 10064 9977 10062 0 +82.72(+0.83%)
Jul 02, 2019 9914 9999 9912 9979 0 +67.93(+0.69%)
Jul 01, 2019 10001 10066 9877 9911 0 +168.84(+1.73%)
Jun 28, 2019 9780 9820 9700 9743 0 -89.59(-0.91%)
Jun 27, 2019 9867 9922 9824 9832 0 -2.95(-0.03%)
Jun 26, 2019 9735 9894 9715 9835 0 +208.22(+2.16%)
Jun 25, 2019 9768 9809 9613 9627 0 -148.17(-1.52%)
Jun 24, 2019 9773 9853 9755 9775 0 -9.84(-0.10%)
Jun 21, 2019 9786 9887 9754 9785 0 -33.47(-0.34%)
Jun 20, 2019 9863 9875 9748 9818 0 +78.26(+0.80%)
Jun 19, 2019 9829 9839 9713 9740 0 -28.55(-0.29%)
Jun 18, 2019 9651 9859 9609 9769 0 +224.47(+2.35%)
Jun 17, 2019 9496 9597 9460 9544 0 +56.61(+0.60%)
Jun 14, 2019 9429 9529 9368 9488 0 -2.96(-0.03%)
Jun 13, 2019 9584 9687 9530 9491 0 -68.42(-0.72%)
Jun 12, 2019 9547 9647 9519 9559 0 -25.10(-0.26%)
Jun 11, 2019 9592 9648 9530 9584 0 +104.35(+1.10%)
Jun 10, 2019 9442 9617 9432 9480 0 +119.62(+1.28%)
Jun 07, 2019 9181 9447 9145 9360 0 +242.68(+2.66%)
Jun 06, 2019 9012 9130 8966 9117 0 +131.92(+1.47%)
Jun 05, 2019 9071 9106 8917 8986 0 +142.75(+1.61%)
Jun 04, 2019 8636 8852 8591 8843 0 +297.32(+3.48%)
Jun 03, 2019 8644 8758 8382 8545 0 -72.36(-0.84%)
May 31, 2019 8675 8762 8614 8618 0 -158.99(-1.81%)
May 30, 2019 8760 8823 8697 8777 0 +45.28(+0.52%)
May 29, 2019 8684 8828 8664 8732 0 -41.84(-0.48%)
May 28, 2019 8807 8890 8758 8773 0 -36.42(-0.41%)
May 24, 2019 8870 8966 8793 8810 0 -33.97(-0.38%)
May 23, 2019 8851 8887 8753 8844 0 -153.58(-1.71%)
May 22, 2019 9090 9142 8986 8997 0 -188.04(-2.05%)
May 21, 2019 9117 9254 9092 9185 0 +165.39(+1.83%)
May 20, 2019 9034 9075 8874 9020 0 -283.53(-3.05%)
May 17, 2019 9202 9397 9193 9304 0 -53.16(-0.57%)
May 16, 2019 9348 9474 9296 9357 0 -41.35(-0.44%)
May 15, 2019 9169 9439 9157 9398 0 +111.25(+1.20%)
May 14, 2019 9176 9338 9127 9287 0 +144.72(+1.58%)
May 13, 2019 9240 9327 9001 9142 0 -564.12(-5.81%)
May 10, 2019 9718 9788 9489 9706 0 -174.26(-1.76%)
May 09, 2019 9865 9928 9681 9880 0 -107.31(-1.07%)
May 08, 2019 9939 10108 9931 9988 0 +1.97(+0.02%)
May 07, 2019 10134 10210 9885 9986 0 -276.62(-2.70%)
May 06, 2019 10056 10280 10017 10262 0 -161.00(-1.54%)
May 03, 2019 10381 10428 10349 10423 0 +128.00(+1.24%)
May 02, 2019 10329 10468 10245 10295 0 -67.40(-0.65%)
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.