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 (%)
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%)
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.