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, 2015 5515 5638 5513 5551 0 -26.09(-0.47%)
Aug 28, 2015 5522 5578 5491 5577 0 +18.22(+0.33%)
Aug 27, 2015 5525 5574 5416 5558 0 +158.99(+2.94%)
Aug 26, 2015 5271 5409 5171 5399 0 +292.89(+5.74%)
Aug 25, 2015 5469 5469 5095 5107 0 +30.52(+0.60%)
Aug 24, 2015 4670 5356 4529 5076 0 -129.95(-2.50%)
Aug 21, 2015 5436 5508 5200 5206 0 -339.16(-6.12%)
Aug 20, 2015 5616 5629 5495 5545 0 -116.17(-2.05%)
Aug 19, 2015 5715 5736 5645 5661 0 -73.35(-1.28%)
Aug 18, 2015 5731 5781 5711 5735 0 -32.49(-0.56%)
Aug 17, 2015 5712 5791 5685 5767 0 +59.07(+1.03%)
Aug 14, 2015 5627 5725 5612 5708 0 +39.88(+0.70%)
Aug 13, 2015 5712 5717 5638 5668 0 +22.15(+0.39%)
Aug 12, 2015 5784 5791 5626 5646 0 +59.56(+1.07%)
Aug 11, 2015 5799 5814 5579 5587 0 -306.67(-5.20%)
Aug 10, 2015 5736 5906 5736 5893 0 +206.74(+3.64%)
Aug 07, 2015 5640 5722 5636 5686 0 +19.20(+0.34%)
Aug 06, 2015 5709 5735 5617 5667 0 -13.29(-0.23%)
Aug 05, 2015 5560 5781 5518 5681 0 +37.41(+0.66%)
Aug 04, 2015 5780 5792 5575 5643 0 -187.05(-3.21%)
Aug 03, 2015 5981 6032 5785 5830 0 -140.79(-2.36%)
Jul 31, 2015 6035 6037 5952 5971 0 -52.67(-0.87%)
Jul 30, 2015 6021 6034 5991 6024 0 -30.52(-0.50%)
Jul 29, 2015 6062 6079 6019 6054 0 -19.20(-0.32%)
Jul 28, 2015 6073 6099 6033 6073 0 +30.03(+0.50%)
Jul 27, 2015 6059 6085 6011 6043 0 -85.16(-1.39%)
Jul 24, 2015 6169 6190 6099 6129 0 -32.49(-0.53%)
Jul 23, 2015 6212 6256 6156 6161 0 -2.95(-0.05%)
Jul 22, 2015 6005 6178 6005 6164 0 -272.21(-4.23%)
Jul 21, 2015 6540 6543 6415 6436 0 -64.98(-1.00%)
Jul 20, 2015 6447 6545 6434 6501 0 +120.60(+1.89%)
Jul 17, 2015 6354 6381 6316 6381 0 +54.64(+0.86%)
Jul 16, 2015 6288 6329 6269 6326 0 +83.19(+1.33%)
Jul 15, 2015 6189 6259 6182 6243 0 +59.56(+0.96%)
Jul 14, 2015 6204 6221 6155 6183 0 -2.46(-0.04%)
Jul 13, 2015 6155 6190 6120 6186 0 +117.16(+1.93%)
Jul 10, 2015 6002 6097 5967 6068 0 +158.01(+2.67%)
Jul 09, 2015 6097 6107 5869 5910 0 -123.06(-2.04%)
Jul 08, 2015 6128 6135 6032 6034 0 -153.58(-2.48%)
Jul 07, 2015 6197 6210 6093 6187 0 -15.26(-0.25%)
Jul 06, 2015 6150 6214 6146 6202 0 -21.66(-0.35%)
Jul 02, 2015 6224 6224 6224 6224 0 -7.88(-0.13%)
Jul 01, 2015 6247 6249 6202 6232 0 +57.84(+0.94%)
Jun 30, 2015 6181 6208 6146 6174 0 +44.06(+0.72%)
Jun 29, 2015 6176 6224 6128 6130 0 -109.28(-1.75%)
Jun 26, 2015 6285 6300 6227 6239 0 -36.92(-0.59%)
Jun 25, 2015 6343 6355 6276 6276 0 -30.03(-0.48%)
Jun 24, 2015 6262 6389 6257 6306 0 +53.16(+0.85%)
Jun 23, 2015 6275 6282 6246 6253 0 -28.55(-0.45%)
Jun 22, 2015 6276 6304 6256 6282 0 +49.72(+0.80%)
Jun 19, 2015 6287 6292 6222 6232 0 -63.01(-1.00%)
Jun 18, 2015 6263 6316 6262 6295 0 +28.55(+0.46%)
Jun 17, 2015 6287 6295 6239 6266 0 -14.76(-0.23%)
Jun 16, 2015 6253 6293 6221 6281 0 +33.47(+0.54%)
Jun 15, 2015 6207 6263 6188 6248 0 -12.31(-0.20%)
Jun 12, 2015 859.47 862.17 833.13 6260 0 -69.90(-1.10%)
Jun 11, 2015 6359 6408 6324 6330 0 -14.27(-0.22%)
Jun 10, 2015 6297 6367 6293 6344 0 +71.87(+1.15%)
Jun 09, 2015 6272 6305 6184 6272 0 -18.71(-0.30%)
Jun 08, 2015 6345 6360 6243 6291 0 -41.84(-0.66%)
Jun 05, 2015 6375 6384 6319 6333 0 -34.95(-0.55%)
Jun 04, 2015 6379 6428 6346 6368 0 -37.41(-0.58%)
Jun 03, 2015 6432 6445 6394 6405 0 +7.87(+0.12%)
Jun 02, 2015 6392 6431 6366 6397 0 -28.30(-0.44%)
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.