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, 2009 1244 1250 1229 1245 0 -12.66(-1.01%)
Aug 28, 2009 1280 1291 1245 1258 0 +7.53(+0.60%)
Aug 27, 2009 1234 1253 1206 1250 0 +25.58(+2.09%)
Aug 26, 2009 1233 1239 1218 1225 0 -10.30(-0.83%)
Aug 25, 2009 1241 1250 1232 1235 0 -1.07(-0.09%)
Aug 24, 2009 1243 1253 1230 1236 0 +2.43(+0.20%)
Aug 21, 2009 1227 1239 1218 1234 0 +16.68(+1.37%)
Aug 20, 2009 1208 1220 1203 1217 0 +11.81(+0.98%)
Aug 19, 2009 1188 1211 1184 1205 0 +3.59(+0.30%)
Aug 18, 2009 1181 1205 1179 1202 0 +34.06(+2.92%)
Aug 17, 2009 1191 1193 1164 1168 0 -48.10(-3.96%)
Aug 14, 2009 1223 1226 1204 1216 0 -10.66(-0.87%)
Aug 13, 2009 1209 1228 1206 1226 0 +25.55(+2.13%)
Aug 12, 2009 1180 1212 1178 1201 0 +20.15(+1.71%)
Aug 11, 2009 1189 1194 1172 1181 0 -14.12(-1.18%)
Aug 10, 2009 1198 1209 1184 1195 0 -0.58(-0.05%)
Aug 07, 2009 1198 1205 1190 1195 0 +10.24(+0.86%)
Aug 06, 2009 1202 1210 1179 1185 0 -14.02(-1.17%)
Aug 05, 2009 1204 1217 1190 1199 0 -3.64(-0.30%)
Aug 04, 2009 1197 1205 1191 1203 0 -4.50(-0.37%)
Aug 03, 2009 1199 1210 1195 1207 0 +21.49(+1.81%)
Jul 31, 2009 1186 1199 1180 1186 0 +1.40(+0.12%)
Jul 30, 2009 1183 1202 1175 1184 0 +15.36(+1.31%)
Jul 29, 2009 1165 1176 1155 1169 0 -3.11(-0.27%)
Jul 28, 2009 1161 1176 1153 1172 0 +2.71(+0.23%)
Jul 27, 2009 1171 1175 1148 1169 0 +4.02(+0.34%)
Jul 24, 2009 1144 1166 1140 1165 0 +13.86(+1.20%)
Jul 23, 2009 1142 1161 1133 1152 0 +8.62(+0.75%)
Jul 22, 2009 1150 1157 1135 1143 0 +30.96(+2.78%)
Jul 21, 2009 1119 1125 1096 1112 0 +49.14(+4.62%)
Jun 26, 2009 1045 1073 1042 1063 0 +18.15(+1.74%)
Jun 25, 2009 1040 1048 1008 1045 0 +27.11(+2.66%)
Jun 24, 2009 1012 1027 1006 1018 0 +17.79(+1.78%)
Jun 23, 2009 1014 1020 989.27 999.80 0 -19.77(-1.94%)
Jun 22, 2009 1043 1053 1013 1020 0 -17.95(-1.73%)
Jun 19, 2009 1021 1040 1014 1038 0 +31.74(+3.16%)
Jun 18, 2009 1010 1023 1004 1006 0 -0.74(-0.07%)
Jun 17, 2009 1013 1020 996.07 1007 0 -5.45(-0.54%)
Jun 16, 2009 1016 1031 1010 1012 0 +0.46(+0.05%)
Jun 15, 2009 1018 1025 1002 1012 0 -12.70(-1.24%)
Jun 12, 2009 1032 1038 1013 1024 0 -15.43(-1.48%)
Jun 11, 2009 1032 1050 1025 1040 0 +3.92(+0.38%)
Jun 10, 2009 1047 1050 1018 1036 0 -11.15(-1.07%)
Jun 09, 2009 1051 1061 1030 1047 0 -2.10(-0.20%)
Jun 08, 2009 1029 1053 1015 1049 0 -3.11(-0.30%)
Jun 05, 2009 1060 1067 1041 1052 0 +4.79(+0.46%)
Jun 04, 2009 1018 1052 1017 1047 0 +24.42(+2.39%)
Jun 03, 2009 1024 1030 1009 1023 0 +4.17(+0.41%)
Jun 02, 2009 1018 1036 1010 1019 0 -2.11(-0.21%)
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.