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 (%)
Jan 29, 2010 1409 1418 1334 1348 0 -49.58(-3.55%)
Jan 28, 2010 1436 1440 1390 1397 0 -56.21(-3.87%)
Jan 27, 2010 1446 1472 1398 1453 0 +11.74(+0.81%)
Jan 26, 2010 1445 1494 1421 1442 0 +12.85(+0.90%)
Jan 25, 2010 1424 1442 1409 1429 0 +35.27(+2.53%)
Jan 22, 2010 1458 1464 1389 1393 0 -73.47(-5.01%)
Jan 21, 2010 1493 1504 1461 1467 0 -23.73(-1.59%)
Jan 20, 2010 1514 1518 1475 1491 0 -24.90(-1.64%)
Jan 19, 2010 1468 1518 1461 1516 0 +60.53(+4.16%)
Jan 15, 2010 1455 1455 1455 0 -24.39(-1.65%)
Jan 14, 2010 1486 1492 1475 1479 0 -11.74(-0.79%)
Jan 13, 2010 1474 1494 1447 1491 0 +18.45(+1.25%)
Jan 12, 2010 1478 1487 1461 1473 0 -12.17(-0.82%)
Jan 11, 2010 1502 1505 1472 1485 0 -11.53(-0.77%)
Jan 08, 2010 1485 1497 1475 1496 0 +11.62(+0.78%)
Jan 07, 2010 1490 1495 1473 1485 0 -0.57(-0.04%)
Jan 06, 2010 1509 1515 1482 1485 0 -23.76(-1.57%)
Jan 05, 2010 1509 1518 1498 1509 0 +6.86(+0.46%)
Jan 04, 2010 1498 1508 1490 1502 0 +22.60(+1.53%)
Dec 31, 2009 1480 1480 1480 0 -11.41(-0.77%)
Dec 30, 2009 1467 1493 1463 1491 0 +21.69(+1.48%)
Dec 29, 2009 1495 1496 1466 1469 0 -19.35(-1.30%)
Dec 28, 2009 1492 1506 1474 1489 0 +11.09(+0.75%)
Dec 24, 2009 1437 1480 1436 1478 0 +48.27(+3.38%)
Dec 23, 2009 1420 1433 1417 1429 0 +14.15(+1.00%)
Dec 22, 2009 1411 1421 1404 1415 0 +12.57(+0.90%)
Dec 21, 2009 1386 1413 1383 1403 0 +22.42(+1.62%)
Dec 18, 2009 1368 1383 1360 1380 0 +20.23(+1.49%)
Dec 17, 2009 1373 1381 1352 1360 0 -18.65(-1.35%)
Dec 16, 2009 1377 1389 1373 1379 0 +7.70(+0.56%)
Dec 15, 2009 1377 1394 1360 1371 0 -12.98(-0.94%)
Dec 14, 2009 1373 1388 1356 1384 0 +14.89(+1.09%)
Dec 11, 2009 1392 1393 1361 1369 0 -12.46(-0.90%)
Dec 10, 2009 1400 1404 1378 1382 0 -6.65(-0.48%)
Dec 09, 2009 1346 1391 1337 1388 0 +52.59(+3.94%)
Dec 08, 2009 1338 1356 1328 1336 0 -0.74(-0.06%)
Dec 07, 2009 1366 1369 1334 1336 0 -28.92(-2.12%)
Dec 04, 2009 1406 1409 1345 1365 0 -19.02(-1.37%)
Dec 03, 2009 1394 1405 1383 1384 0 -1.15(-0.08%)
Dec 02, 2009 1405 1422 1382 1385 0 -6.92(-0.50%)
Dec 01, 2009 1428 1433 1390 1392 0 -20.94(-1.48%)
Nov 30, 2009 1421 1426 1404 1413 0 -4.48(-0.32%)
Nov 27, 2009 1408 1434 1402 1418 0 -25.04(-1.74%)
Nov 25, 2009 1443 1443 1443 0 -0.86(-0.06%)
Nov 24, 2009 1453 1459 1434 1444 0 -15.33(-1.05%)
Nov 23, 2009 1438 1461 1436 1459 0 +42.61(+3.01%)
Nov 20, 2009 1416 1425 1402 1416 0 -24.36(-1.69%)
Nov 19, 2009 1467 1468 1433 1441 0 -36.18(-2.45%)
Nov 18, 2009 1480 1484 1461 1477 0 -5.23(-0.35%)
Nov 17, 2009 1476 1485 1466 1482 0 +2.78(+0.19%)
Nov 16, 2009 1469 1489 1465 1479 0 +20.13(+1.38%)
Nov 13, 2009 1451 1465 1442 1459 0 +15.22(+1.05%)
Nov 12, 2009 1452 1465 1440 1444 0 -10.04(-0.69%)
Nov 11, 2009 1462 1466 1443 1454 0 +5.12(+0.35%)
Nov 10, 2009 1438 1464 1436 1449 0 +7.35(+0.51%)
Nov 09, 2009 1408 1445 1402 1442 0 +52.03(+3.74%)
Nov 06, 2009 1377 1396 1375 1390 0 +0.99(+0.07%)
Nov 05, 2009 1376 1395 1370 1389 0 +24.63(+1.81%)
Nov 04, 2009 1365 1386 1360 1364 0 +11.92(+0.88%)
Nov 03, 2009 1342 1357 1329 1352 0 -0.99(-0.07%)
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.