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 (%)
Sep 26, 2016 5495 5582 5491 5557 0 +8.36(+0.15%)
Sep 23, 2016 5632 5651 5491 5548 0 -94.02(-1.67%)
Sep 22, 2016 5629 5658 5612 5642 0 +52.68(+0.94%)
Sep 21, 2016 5604 5611 5535 5589 0 -0.99(-0.02%)
Sep 20, 2016 5565 5618 5538 5590 0 -0.49(-0.01%)
Sep 19, 2016 5670 5719 5575 5591 0 -65.96(-1.17%)
Sep 16, 2016 5667 5716 5614 5657 0 -32.00(-0.56%)
Sep 15, 2016 5605 5697 5587 5689 0 +187.06(+3.40%)
Sep 14, 2016 5352 5564 5346 5502 0 +188.04(+3.54%)
Sep 13, 2016 5292 5355 5279 5314 0 +123.55(+2.38%)
Sep 12, 2016 5053 5204 5047 5190 0 +113.71(+2.24%)
Sep 09, 2016 5151 5204 5077 5077 0 -117.65(-2.27%)
Sep 08, 2016 5279 5280 5180 5194 0 -139.80(-2.62%)
Sep 07, 2016 5308 5354 5271 5334 0 +32.49(+0.61%)
Sep 06, 2016 5311 5331 5292 5302 0 -1.47(-0.03%)
Sep 02, 2016 5303 5303 5303 5303 0 +49.22(+0.94%)
Sep 01, 2016 5225 5257 5199 5254 0 +31.01(+0.59%)
Aug 31, 2016 5201 5246 5200 5223 0 +4.92(+0.09%)
Aug 30, 2016 5208 5242 5194 5218 0 -40.36(-0.77%)
Aug 29, 2016 5248 5289 5232 5258 0 -5.91(-0.11%)
Aug 26, 2016 5287 5314 5233 5264 0 -31.01(-0.59%)
Aug 25, 2016 5286 5310 5251 5295 0 -22.64(-0.43%)
Aug 24, 2016 5344 5353 5301 5318 0 -40.37(-0.75%)
Aug 23, 2016 5345 5381 5342 5358 0 +16.74(+0.31%)
Aug 22, 2016 5359 5370 5309 5341 0 -41.84(-0.78%)
Aug 19, 2016 5354 5399 5334 5383 0 +13.78(+0.26%)
Aug 18, 2016 5377 5395 5366 5369 0 -6.89(-0.13%)
Aug 17, 2016 5370 5384 5333 5376 0 -7.88(-0.15%)
Aug 16, 2016 5397 5426 5376 5384 0 -4.92(-0.09%)
Aug 15, 2016 5323 5392 5320 5389 0 +63.99(+1.20%)
Aug 12, 2016 5305 5338 5305 5325 0 +12.31(+0.23%)
Aug 11, 2016 5342 5362 5309 5313 0 -3.45(-0.06%)
Aug 10, 2016 5351 5361 5304 5316 0 -39.87(-0.74%)
Aug 09, 2016 5328 5363 5317 5356 0 +21.66(+0.41%)
Aug 08, 2016 5293 5335 5275 5335 0 +43.81(+0.83%)
Aug 05, 2016 5231 5299 5227 5291 0 +79.25(+1.52%)
Aug 04, 2016 5197 5218 5182 5211 0 +3.94(+0.08%)
Aug 03, 2016 5159 5210 5157 5208 0 +64.49(+1.25%)
Aug 02, 2016 5220 5221 5119 5143 0 -77.29(-1.48%)
Aug 01, 2016 5140 5225 5140 5220 0 +90.58(+1.77%)
Jul 29, 2016 5129 5146 5104 5130 0 -6.40(-0.12%)
Jul 28, 2016 5062 5142 5061 5136 0 +68.42(+1.35%)
Jul 27, 2016 5132 5137 5058 5068 0 +309.13(+6.50%)
Jul 26, 2016 4766 4823 4746 4759 0 -32.98(-0.69%)
Jul 25, 2016 4836 4865 4771 4792 0 -64.97(-1.34%)
Jul 22, 2016 4886 4886 4839 4857 0 -37.91(-0.77%)
Jul 21, 2016 4914 4972 4880 4894 0 -26.09(-0.53%)
Jul 20, 2016 4922 4945 4909 4921 0 +4.43(+0.09%)
Jul 19, 2016 4901 4922 4890 4916 0 +1.97(+0.04%)
Jul 18, 2016 4858 4929 4854 4914 0 +51.69(+1.06%)
Jul 15, 2016 4869 4888 4849 4862 0 -0.49(-0.01%)
Jul 14, 2016 4794 4873 4791 4863 0 +94.51(+1.98%)
Jul 13, 2016 4795 4808 4767 4768 0 -27.08(-0.56%)
Jul 12, 2016 4783 4809 4781 4796 0 +21.66(+0.45%)
Jul 11, 2016 4763 4807 4762 4774 0 +14.77(+0.31%)
Jul 08, 2016 4759 4723 4723 4759 0 +36.43(+0.77%)
Jul 07, 2016 4711 4750 4707 4723 0 +44.30(+0.95%)
Jul 05, 2016 4696 4696 4650 4678 0 -41.84(-0.89%)
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.