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 (%)
Apr 30, 2014 4168 4215 4148 4150 0 -15.75(-0.38%)
Apr 29, 2014 4175 4191 4146 4165 0 -12.37(-0.30%)
Apr 28, 2014 4028 4189 4026 4178 0 +155.76(+3.87%)
Apr 25, 2014 3970 4022 3966 4022 0 +29.32(+0.73%)
Apr 24, 2014 3996 4008 3943 3993 0 +302.53(+8.20%)
Apr 23, 2014 3720 3735 3688 3690 0 -48.87(-1.31%)
Apr 22, 2014 3715 3740 3702 3739 0 +3.72(+0.10%)
Apr 21, 2014 3694 3742 3685 3735 0 +43.81(+1.19%)
Apr 17, 2014 3691 3691 3691 0 +41.70(+1.14%)
Apr 16, 2014 3643 3664 3615 3650 0 +7.38(+0.20%)
Apr 15, 2014 3659 3668 3596 3642 0 -26.16(-0.71%)
Apr 14, 2014 3670 3672 3637 3669 0 +14.56(+0.40%)
Apr 11, 2014 3650 3677 3638 3654 0 -27.21(-0.74%)
Apr 10, 2014 3732 3743 3679 3681 0 -48.10(-1.29%)
Apr 09, 2014 3675 3730 3671 3729 0 +48.38(+1.31%)
Apr 08, 2014 3693 3700 3648 3681 0 -0.21(-0.01%)
Apr 07, 2014 3713 3733 3670 3681 0 -58.72(-1.57%)
Apr 04, 2014 3796 3797 3731 3740 0 -49.02(-1.29%)
Apr 03, 2014 3807 3815 3781 3789 0 -26.44(-0.69%)
Apr 02, 2014 3814 3822 3799 3815 0 +6.33(+0.17%)
Apr 01, 2014 3782 3811 3775 3809 0 +34.53(+0.91%)
Mar 31, 2014 3792 3803 3770 3774 0 -0.84(-0.02%)
Mar 28, 2014 3786 3790 3757 3775 0 -4.22(-0.11%)
Mar 27, 2014 3797 3808 3763 3779 0 -16.32(-0.43%)
Mar 26, 2014 3843 3861 3789 3796 0 -36.64(-0.96%)
Mar 25, 2014 3808 3838 3794 3832 0 +40.79(+1.08%)
Mar 24, 2014 3786 3801 3763 3792 0 +44.44(+1.19%)
Mar 21, 2014 3741 3753 3701 3747 0 +29.33(+0.79%)
Mar 20, 2014 3726 3746 3708 3718 0 -18.00(-0.48%)
Mar 19, 2014 3743 3771 3720 3736 0 -0.99(-0.03%)
Mar 18, 2014 3698 3741 3693 3737 0 +32.77(+0.88%)
Mar 17, 2014 3711 3727 3698 3704 0 +14.42(+0.39%)
Mar 14, 2014 3719 3733 3678 3690 0 -41.91(-1.12%)
Mar 13, 2014 3779 3795 3721 3732 0 -41.92(-1.11%)
Mar 12, 2014 3759 3779 3741 3774 0 +3.66(+0.10%)
Mar 11, 2014 3765 3788 3745 3770 0 +36.36(+0.97%)
Mar 10, 2014 3716 3750 3715 3734 0 +3.37(+0.09%)
Mar 07, 2014 3735 3741 3699 3730 0 -2.18(-0.06%)
Mar 06, 2014 3747 3758 3714 3732 0 -11.32(-0.30%)
Mar 05, 2014 3734 3760 3721 3744 0 +7.88(+0.21%)
Mar 04, 2014 3734 3746 3711 3736 0 +24.47(+0.66%)
Mar 03, 2014 3681 3732 3676 3711 0 +10.69(+0.29%)
Feb 28, 2014 3721 3746 3672 3701 0 -10.06(-0.27%)
Feb 27, 2014 3637 3718 3629 3711 0 +72.57(+1.99%)
Feb 26, 2014 3682 3692 3626 3638 0 -33.12(-0.90%)
Feb 25, 2014 3723 3724 3664 3671 0 -38.60(-1.04%)
Feb 24, 2014 3679 3726 3674 3710 0 +16.17(+0.44%)
Feb 21, 2014 3747 3759 3689 3694 0 -41.49(-1.11%)
Feb 20, 2014 3748 3776 3720 3735 0 -43.74(-1.16%)
Feb 19, 2014 3831 3846 3758 3779 0 -60.62(-1.58%)
Feb 18, 2014 3840 3876 3837 3839 0 +14.07(+0.37%)
Feb 14, 2014 3825 3825 3825 0 -3.10(-0.08%)
Feb 13, 2014 3760 3831 3757 3829 0 +59.85(+1.59%)
Feb 12, 2014 3776 3794 3750 3769 0 -0.29(-0.01%)
Feb 11, 2014 3731 3782 3724 3769 0 +49.02(+1.32%)
Feb 10, 2014 3647 3741 3643 3720 0 +65.47(+1.79%)
Feb 07, 2014 3666 3677 3638 3654 0 +50.42(+1.40%)
Feb 06, 2014 3587 3611 3571 3604 0 -0.56(-0.02%)
Feb 05, 2014 3562 3624 3560 3605 0 +26.72(+0.75%)
Feb 04, 2014 3557 3583 3535 3578 0 +51.05(+1.45%)
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.