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 (%)
Aug 31, 2012 4273 4273 4273 0 +10.49(+0.25%)
Aug 30, 2012 4306 4312 4256 4262 0 -62.15(-1.44%)
Aug 29, 2012 4336 4352 4319 4324 0 -16.59(-0.38%)
Aug 27, 2012 4370 4375 4327 4341 0 +76.02(+1.78%)
Aug 24, 2012 4241 4305 4216 4265 0 +3.92(+0.09%)
Aug 23, 2012 4286 4310 4252 4261 0 -44.01(-1.02%)
Aug 22, 2012 4214 4308 4172 4305 0 +72.16(+1.70%)
Aug 21, 2012 4329 4355 4196 4233 0 -59.20(-1.38%)
Aug 20, 2012 4193 4293 4193 4292 0 +110.16(+2.63%)
Aug 17, 2012 4131 4183 4122 4182 0 +73.25(+1.78%)
Aug 16, 2012 4076 4112 4071 4109 0 +34.58(+0.85%)
Aug 15, 2012 4076 4094 4053 4074 0 -5.13(-0.13%)
Aug 14, 2012 4083 4125 4069 4079 0 +8.90(+0.22%)
Aug 13, 2012 4030 4072 4027 4070 0 +50.81(+1.26%)
Aug 11, 2012 4000 4020 3999 4019 0 +0.00(+0.00%)
Aug 10, 2012 4000 4020 3999 4019 0 +6.28(+0.16%)
Aug 09, 2012 3994 4020 3993 4013 0 +6.47(+0.16%)
Aug 08, 2012 4003 4032 3986 4007 0 -4.83(-0.12%)
Aug 07, 2012 4019 4038 3990 4012 0 -6.13(-0.15%)
Aug 06, 2012 3984 4033 3971 4018 0 +43.86(+1.10%)
Aug 03, 2012 3960 3990 3947 3974 0 +51.98(+1.33%)
Aug 02, 2012 3893 3943 3874 3922 0 +2.39(+0.06%)
Aug 01, 2012 3978 3981 3895 3919 0 -25.67(-0.65%)
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%)
May 01, 2012 3834 3910 3810 3817 0 -11.16(-0.29%)
Apr 30, 2012 3914 3919 3821 3828 0 -118.50(-3.00%)
Apr 27, 2012 3961 3968 3930 3946 0 -30.31(-0.76%)
Apr 26, 2012 4015 4021 3939 3977 0 -13.02(-0.33%)
Apr 25, 2012 4024 4040 3963 3990 0 +312.28(+8.49%)
Apr 24, 2012 3692 3724 3643 3678 0 -70.14(-1.87%)
Apr 23, 2012 3740 3775 3652 3748 0 -8.67(-0.23%)
Apr 20, 2012 3872 3893 3738 3756 0 -89.94(-2.34%)
Apr 19, 2012 3925 3957 3826 3846 0 -130.14(-3.27%)
Apr 18, 2012 4011 4052 3941 3976 0 -11.05(-0.28%)
Apr 17, 2012 3794 3990 3749 3987 0 +186.98(+4.92%)
Apr 16, 2012 3988 3990 3787 3800 0 -155.98(-3.94%)
Apr 13, 2012 4075 4080 3945 3956 0 -111.00(-2.73%)
Apr 12, 2012 4081 4121 4052 4067 0 -21.23(-0.52%)
Apr 11, 2012 4152 4157 4070 4089 0 -13.88(-0.34%)
Apr 10, 2012 4177 4205 4086 4103 0 -48.13(-1.16%)
Apr 09, 2012 4088 4174 4081 4151 0 +12.69(+0.31%)
Apr 05, 2012 4094 4145 4072 4138 0 +58.68(+1.44%)
Apr 04, 2012 4080 4090 4032 4079 0 -32.95(-0.80%)
Apr 03, 2012 4099 4132 4068 4112 0 +64.65(+1.60%)
Apr 02, 2012 3940 4049 3931 4048 0 +120.81(+3.08%)
Mar 30, 2012 3985 3998 3916 3927 0 -64.22(-1.61%)
Mar 29, 2012 4008 4033 3972 3991 0 -47.30(-1.17%)
Mar 28, 2012 4044 4065 3991 4038 0 +17.84(+0.44%)
Mar 27, 2012 3970 4033 3967 4020 0 +46.20(+1.16%)
Mar 26, 2012 3929 3976 3899 3974 0 +70.68(+1.81%)
Mar 23, 2012 3935 3944 3892 3904 0 -26.89(-0.68%)
Mar 22, 2012 3922 3964 3906 3930 0 -22.02(-0.56%)
Mar 21, 2012 3954 3998 3943 3953 0 -20.83(-0.52%)
Mar 20, 2012 3934 3981 3824 3973 0 +27.78(+0.70%)
Mar 19, 2012 3928 3951 3869 3946 0 +97.48(+2.53%)
Mar 16, 2012 3843 3872 3799 3848 0 +4.12(+0.11%)
Mar 15, 2012 3931 3935 3799 3844 0 -25.80(-0.67%)
Mar 14, 2012 3796 3902 3779 3870 0 +135.67(+3.63%)
Mar 13, 2012 3667 3735 3654 3734 0 +103.21(+2.84%)
Mar 12, 2012 3611 3631 3597 3631 0 +42.77(+1.19%)
Mar 09, 2012 3586 3608 3574 3588 0 +16.40(+0.46%)
Mar 08, 2012 3525 3579 3509 3572 0 +72.69(+2.08%)
Mar 07, 2012 3535 3544 3451 3499 0 +4.94(+0.14%)
Mar 06, 2012 3454 3518 3405 3494 0 -21.60(-0.61%)
Mar 05, 2012 3594 3609 3470 3516 0 -77.63(-2.16%)
Mar 02, 2012 3587 3605 3575 3593 0 +4.17(+0.12%)
Mar 01, 2012 3613 3614 3553 3589 0 +13.56(+0.38%)
Feb 29, 2012 3573 3612 3533 3576 0 +40.31(+1.14%)
Feb 28, 2012 3488 3536 3474 3535 0 +60.64(+1.75%)
Feb 27, 2012 3445 3493 3412 3475 0 +21.88(+0.63%)
Feb 24, 2012 3436 3458 3429 3453 0 +37.74(+1.11%)
Feb 23, 2012 3403 3426 3368 3415 0 +23.80(+0.70%)
Feb 22, 2012 3389 3408 3363 3391 0 -23.92(-0.70%)
Feb 21, 2012 3366 3417 3347 3415 0 +79.65(+2.39%)
Feb 17, 2012 3335 3335 3335 0 -2.48(-0.07%)
Feb 16, 2012 3266 3355 3236 3338 0 +32.15(+0.97%)
Feb 15, 2012 3406 3486 3298 3306 0 -73.82(-2.18%)
Feb 14, 2012 3350 3381 3331 3380 0 +43.32(+1.30%)
Feb 13, 2012 3317 3346 3300 3336 0 +59.76(+1.82%)
Feb 10, 2012 3262 3305 3246 3277 0 -2.16(-0.07%)
Feb 09, 2012 3202 3303 3199 3279 0 +102.53(+3.23%)
Feb 08, 2012 3134 3178 3129 3176 0 +51.38(+1.64%)
Feb 07, 2012 3100 3132 3096 3125 0 +32.33(+1.05%)
Feb 06, 2012 3058 3100 3056 3092 0 +26.53(+0.87%)
Feb 03, 2012 3053 3070 3040 3066 0 +29.03(+0.96%)
Feb 02, 2012 3042 3053 3029 3037 0 -4.25(-0.14%)
Feb 01, 2012 3054 3062 3036 3041 0 +0.23(+0.01%)
Jan 31, 2012 3034 3052 3017 3041 0 +24.54(+0.81%)
Jan 30, 2012 2966 3023 2963 3016 0 +38.49(+1.29%)
Jan 27, 2012 2958 2986 2954 2978 0 +17.06(+0.58%)
Jan 26, 2012 2986 2989 2950 2961 0 -13.80(-0.46%)
Jan 25, 2012 3022 3024 2953 2975 0 +162.29(+5.77%)
Jan 24, 2012 2841 2843 2806 2812 0 -43.71(-1.53%)
Jan 23, 2012 2825 2864 2822 2856 0 +46.54(+1.66%)
Jan 20, 2012 2852 2855 2803 2810 0 -45.06(-1.58%)
Jan 19, 2012 2868 2878 2844 2855 0 -6.29(-0.22%)
Jan 18, 2012 2845 2864 2840 2861 0 +31.09(+1.10%)
Jan 17, 2012 2826 2839 2818 2830 0 +32.76(+1.17%)
Jan 13, 2012 2797 2797 2797 0 -10.51(-0.37%)
Jan 12, 2012 2812 2817 2789 2808 0 -5.13(-0.18%)
Jan 11, 2012 2812 2815 2789 2813 0 -4.53(-0.16%)
Jan 10, 2012 2833 2836 2805 2817 0 +12.32(+0.44%)
Jan 09, 2012 2826 2843 2799 2805 0 -1.34(-0.05%)
Jan 06, 2012 2788 2810 2784 2806 0 +29.16(+1.05%)
Jan 05, 2012 2756 2781 2741 2777 0 +30.30(+1.10%)
Jan 04, 2012 2725 2755 2718 2747 0 +57.07(+2.12%)
Dec 30, 2011 2693 2699 2680 2690 0 -2.30(-0.09%)
Dec 29, 2011 2681 2696 2662 2692 0 +16.41(+0.61%)
Dec 28, 2011 2704 2713 2667 2676 0 -26.37(-0.98%)
Dec 27, 2011 2681 2719 2680 2702 0 +19.39(+0.72%)
Dec 23, 2011 2683 2683 2683 0 +45.14(+1.71%)
Dec 21, 2011 2643 2648 2608 2637 0 -2.33(-0.09%)
Dec 20, 2011 2586 2643 2583 2640 0 +90.94(+3.57%)
Dec 19, 2011 2555 2571 2538 2549 0 +3.18(+0.12%)
Dec 16, 2011 2542 2569 2536 2546 0 +12.67(+0.50%)
Dec 15, 2011 2562 2566 2528 2533 0 -7.76(-0.31%)
Dec 14, 2011 2583 2588 2524 2541 0 -55.19(-2.13%)
Dec 13, 2011 2626 2643 2584 2596 0 -21.56(-0.82%)
Dec 12, 2011 2617 2633 2600 2617 0 -15.49(-0.59%)
Dec 09, 2011 2623 2637 2609 2633 0 +21.85(+0.84%)
Dec 08, 2011 2619 2645 2608 2611 0 +4.95(+0.19%)
Dec 07, 2011 2610 2619 2588 2606 0 -11.07(-0.42%)
Dec 06, 2011 2628 2642 2607 2617 0 -13.63(-0.52%)
Dec 05, 2011 2635 2653 2613 2631 0 +23.31(+0.89%)
Dec 02, 2011 2611 2636 2601 2608 0 +9.79(+0.38%)
Dec 01, 2011 2562 2605 2550 2598 0 +36.05(+1.41%)
Nov 30, 2011 2550 2563 2531 2562 0 +65.71(+2.63%)
Nov 29, 2011 2513 2534 2476 2496 0 -18.61(-0.74%)
Nov 28, 2011 2486 2519 2473 2515 0 +88.79(+3.66%)
Nov 25, 2011 2456 2476 2423 2426 0 -22.16(-0.91%)
Nov 23, 2011 2448 2448 2448 0 -65.44(-2.60%)
Nov 22, 2011 2478 2523 2477 2513 0 +45.99(+1.86%)
Nov 21, 2011 2474 2486 2445 2467 0 -37.11(-1.48%)
Nov 18, 2011 2529 2539 2504 2505 0 -15.55(-0.62%)
Nov 17, 2011 2562 2567 2505 2520 0 -48.16(-1.88%)
Nov 16, 2011 2598 2613 2564 2568 0 -31.24(-1.20%)
Nov 15, 2011 2545 2605 2536 2599 0 +63.07(+2.49%)
Nov 14, 2011 2563 2576 2528 2536 0 -33.58(-1.31%)
Nov 11, 2011 2580 2597 2540 2570 0 +1.03(+0.04%)
Nov 10, 2011 2642 2645 2547 2569 0 -60.39(-2.30%)
Nov 09, 2011 2645 2671 2622 2629 0 -77.46(-2.86%)
Nov 08, 2011 2683 2719 2674 2707 0 +40.76(+1.53%)
Nov 07, 2011 2665 2668 2639 2666 0 -0.85(-0.03%)
Nov 04, 2011 2680 2689 2658 2667 0 -21.30(-0.79%)
Nov 03, 2011 2662 2691 2634 2688 0 +37.75(+1.42%)
Nov 02, 2011 2665 2671 2633 2650 0 +9.46(+0.36%)
Nov 01, 2011 2649 2663 2620 2641 0 -59.51(-2.20%)
Oct 31, 2011 2689 2732 2677 2700 0 +1031.14(+61.77%)
Oct 28, 2011 1661 1672 1641 1669 0 -1036.48(-38.31%)
Oct 27, 2011 2723 2734 2685 2706 0 +1077.42(+66.16%)
Oct 26, 2011 1620 1639 1581 1628 0 +30.71(+1.92%)
Oct 25, 2011 1604 1618 1580 1598 0 -9.22(-0.57%)
Oct 24, 2011 1564 1612 1563 1607 0 -1012.52(-38.65%)
Oct 21, 2011 2652 2663 2605 2619 0 -12.80(-0.49%)
Oct 20, 2011 2667 2670 2621 2632 0 -30.87(-1.16%)
Oct 19, 2011 2686 2732 2657 2663 0 -152.04(-5.40%)
Oct 18, 2011 2807 2833 2767 2815 0 +18.81(+0.67%)
Oct 17, 2011 2812 2844 2770 2796 0 -20.37(-0.72%)
Oct 14, 2011 2783 2817 2771 2817 0 +87.23(+3.20%)
Oct 13, 2011 2704 2731 2690 2729 0 +40.11(+1.49%)
Oct 12, 2011 2722 2735 2675 2689 0 +12.50(+0.47%)
Oct 11, 2011 2626 2696 2619 2677 0 +72.09(+2.77%)
Oct 10, 2011 2537 2605 2531 2605 0 +127.76(+5.16%)
Oct 07, 2011 2517 2531 2468 2477 0 -50.18(-1.99%)
Oct 06, 2011 2558 2573 2487 2527 0 -3.38(-0.13%)
Oct 05, 2011 2456 2541 2408 2531 0 +45.98(+1.85%)
Oct 04, 2011 2487 2543 2360 2485 0 -5.45(-0.22%)
Oct 03, 2011 2527 2546 2481 2490 0 -44.44(-1.75%)
Sep 30, 2011 2577 2590 2534 2534 0 -66.19(-2.55%)
Sep 29, 2011 2674 2677 2570 2601 0 -40.26(-1.52%)
Sep 28, 2011 2664 2690 2637 2641 0 -17.23(-0.65%)
Sep 27, 2011 2715 2724 2648 2658 0 -19.10(-0.71%)
Sep 26, 2011 2653 2682 2598 2677 0 -2.74(-0.10%)
Sep 23, 2011 2649 2696 2646 2680 0 +20.24(+0.76%)
Sep 22, 2011 2658 2715 2625 2660 0 -72.34(-2.65%)
Sep 21, 2011 2781 2798 2731 2732 0 -10.43(-0.38%)
Sep 20, 2011 2755 2805 2728 2743 0 +11.40(+0.42%)
Sep 19, 2011 2642 2743 2627 2731 0 +64.92(+2.43%)
Sep 16, 2011 2637 2669 2631 2666 0 +45.37(+1.73%)
Sep 15, 2011 2608 2626 2597 2621 0 +28.15(+1.09%)
Sep 14, 2011 2576 2613 2566 2593 0 +34.85(+1.36%)
Sep 13, 2011 2541 2569 2529 2558 0 +31.30(+1.24%)
Sep 12, 2011 2478 2533 2471 2527 0 +17.92(+0.71%)
Sep 09, 2011 2551 2565 2493 2509 0 -45.76(-1.79%)
Sep 08, 2011 2545 2586 2542 2554 0 -1.26(-0.05%)
Sep 07, 2011 2565 2566 2541 2556 0 +29.61(+1.17%)
Sep 06, 2011 2445 2530 2438 2526 0 +35.37(+1.42%)
Sep 02, 2011 2491 2491 2491 0 -48.85(-1.92%)
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.