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 31, 2008 660.98 675.38 655.33 657.80 0 -5.66(-0.85%)
Dec 30, 2008 671.81 677.09 652.21 663.47 0 -3.40(-0.51%)
Dec 29, 2008 670.64 678.44 655.11 666.87 0 +0.68(+0.10%)
Dec 26, 2008 670.71 677.96 661.85 666.19 0 +4.78(+0.72%)
Dec 25, 2008 671.57 672.72 657.34 661.41 0 +0.00(+0.00%)
Dec 24, 2008 671.57 672.72 657.34 661.41 0 -10.91(-1.62%)
Dec 23, 2008 675.76 685.13 667.87 672.32 0 +2.58(+0.39%)
Dec 22, 2008 697.72 699.75 660.10 669.74 0 -27.09(-3.89%)
Dec 19, 2008 701.17 709.51 688.68 696.83 0 +0.14(+0.02%)
Dec 18, 2008 701.77 711.53 688.46 696.69 0 -2.62(-0.37%)
Dec 17, 2008 710.08 713.28 687.66 699.30 0 -39.26(-5.32%)
Dec 16, 2008 721.72 746.41 713.69 738.57 0 +12.81(+1.77%)
Dec 15, 2008 738.35 741.07 712.72 725.76 0 -26.34(-3.50%)
Dec 12, 2008 720.43 758.67 708.94 752.09 0 +17.56(+2.39%)
Dec 11, 2008 751.99 780.73 732.89 734.53 0 -23.81(-3.14%)
Dec 10, 2008 755.93 767.85 744.02 758.34 0 -9.06(-1.18%)
Dec 09, 2008 752.38 794.83 744.06 767.41 0 -0.00(-0.00%)
Dec 08, 2008 739.16 777.32 730.01 767.41 0 +52.34(+7.32%)
Dec 05, 2008 686.90 718.88 673.21 715.07 0 +21.48(+3.10%)
Dec 04, 2008 713.82 719.63 676.75 693.59 0 -31.14(-4.30%)
Dec 03, 2008 693.43 727.00 673.34 724.73 0 +20.92(+2.97%)
Dec 02, 2008 684.67 705.10 658.32 703.81 0 +27.90(+4.13%)
Dec 01, 2008 702.45 708.48 671.74 675.91 0 -38.11(-5.34%)
Nov 28, 2008 722.74 728.07 705.22 714.02 0 -12.56(-1.73%)
Nov 27, 2008 685.23 730.14 683.21 726.59 0 +0.00(+0.00%)
Nov 26, 2008 685.23 730.14 683.21 726.59 0 +34.09(+4.92%)
Nov 25, 2008 712.89 719.15 670.64 692.50 0 -9.38(-1.34%)
Nov 24, 2008 646.80 714.98 637.22 701.88 0 +74.19(+11.82%)
Nov 21, 2008 637.90 652.70 598.70 627.68 0 +6.34(+1.02%)
Nov 20, 2008 653.22 668.81 618.10 621.35 0 -42.40(-6.39%)
Nov 19, 2008 682.55 700.90 660.44 663.75 0 -25.77(-3.74%)
Nov 18, 2008 692.07 702.82 664.71 689.53 0 +11.68(+1.72%)
Nov 17, 2008 679.34 701.50 669.14 677.85 0 -17.81(-2.56%)
Nov 14, 2008 705.07 727.10 681.13 695.65 0 -29.78(-4.10%)
Nov 13, 2008 683.05 727.65 642.62 725.43 0 +35.76(+5.19%)
Nov 12, 2008 711.96 717.07 688.91 689.67 0 -39.58(-5.43%)
Nov 11, 2008 732.81 747.82 709.72 729.24 0 -14.05(-1.89%)
Nov 10, 2008 784.02 785.85 731.97 743.30 0 -23.83(-3.11%)
Nov 07, 2008 767.60 778.39 744.62 767.13 0 +1.64(+0.21%)
Nov 06, 2008 783.71 797.22 756.76 765.49 0 -35.25(-4.40%)
Nov 05, 2008 832.93 845.91 796.49 800.74 0 -49.54(-5.83%)
Nov 04, 2008 844.47 860.35 820.35 850.28 0 +28.81(+3.51%)
Nov 03, 2008 824.47 837.20 803.65 821.47 0 +1.57(+0.19%)
Oct 31, 2008 819.98 843.87 799.94 819.90 0 -21.35(-2.54%)
Oct 30, 2008 826.98 856.37 817.75 841.25 0 +41.26(+5.16%)
Oct 29, 2008 788.70 842.13 769.02 799.99 0 +14.74(+1.88%)
Oct 28, 2008 743.00 789.26 719.68 785.25 0 +66.63(+9.27%)
Oct 27, 2008 732.42 759.22 710.73 718.61 0 -22.87(-3.08%)
Oct 24, 2008 694.83 758.66 691.16 741.48 0 -18.49(-2.43%)
Oct 23, 2008 750.10 773.27 714.74 759.96 0 +8.16(+1.09%)
Oct 22, 2008 761.57 788.72 721.05 751.80 0 +24.46(+3.36%)
Oct 21, 2008 765.77 775.29 723.72 727.34 0 -52.94(-6.79%)
Oct 20, 2008 787.32 791.60 743.35 780.28 0 +10.89(+1.42%)
Oct 17, 2008 782.56 814.21 695.31 769.39 0 -29.68(-3.71%)
Oct 16, 2008 782.24 809.71 724.63 799.07 0 +32.34(+4.22%)
Oct 15, 2008 818.67 838.39 766.35 766.73 0 -57.61(-6.99%)
Oct 14, 2008 920.31 921.37 817.39 824.34 0 -53.00(-6.04%)
Oct 13, 2008 822.63 879.34 799.11 877.34 0 +107.20(+13.92%)
Oct 10, 2008 695.34 798.89 686.33 770.13 0 +47.81(+6.62%)
Oct 09, 2008 757.07 773.74 707.43 722.33 0 -7.65(-1.05%)
Oct 08, 2008 704.73 781.22 701.37 729.98 0 +2.82(+0.39%)
Oct 07, 2008 816.95 823.58 725.72 727.16 0 -72.42(-9.06%)
Oct 06, 2008 762.20 812.04 726.89 799.58 0 +1.24(+0.15%)
Oct 03, 2008 851.29 873.40 782.34 798.34 0 -26.00(-3.15%)
Oct 02, 2008 876.97 881.98 813.88 824.34 0 -59.59(-6.74%)
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.