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, 2016 4666 4792 4649 4792 0 +159.98(+3.45%)
Jan 28, 2016 4617 4653 4549 4632 0 +32.98(+0.72%)
Jan 27, 2016 4728 4757 4595 4599 0 -323.40(-6.57%)
Jan 26, 2016 4919 4965 4827 4922 0 +27.07(+0.55%)
Jan 25, 2016 4997 4998 4884 4895 0 -97.47(-1.95%)
Jan 22, 2016 4855 4994 4842 4992 0 +252.04(+5.32%)
Jan 21, 2016 4778 4818 4673 4740 0 -24.12(-0.51%)
Jan 20, 2016 4681 4833 4599 4764 0 +6.40(+0.13%)
Jan 19, 2016 4844 4855 4701 4758 0 -23.14(-0.48%)
Jan 15, 2016 4781 4781 4781 4781 0 -117.65(-2.40%)
Jan 14, 2016 4822 4946 4713 4899 0 +104.85(+2.19%)
Jan 13, 2016 4938 4981 4790 4794 0 -126.51(-2.57%)
Jan 12, 2016 4950 4956 4865 4921 0 +70.39(+1.45%)
Jan 11, 2016 4872 4876 4792 4850 0 +77.29(+1.62%)
Jan 08, 2016 4851 4879 4763 4773 0 +25.10(+0.53%)
Jan 07, 2016 4858 4929 4747 4748 0 -209.20(-4.22%)
Jan 06, 2016 4950 5039 4916 4957 0 -98.95(-1.96%)
Jan 05, 2016 5206 5210 5041 5056 0 -129.95(-2.51%)
Jan 04, 2016 5051 5187 5021 5186 0 +4.43(+0.09%)
Dec 31, 2015 5181 5181 5181 5181 0 -101.40(-1.92%)
Dec 30, 2015 5345 5351 5276 5283 0 -69.90(-1.31%)
Dec 29, 2015 5265 5387 5265 5353 0 +94.51(+1.80%)
Dec 28, 2015 5296 5301 5227 5258 0 -59.56(-1.12%)
Dec 24, 2015 5318 5318 5318 5318 0 -28.55(-0.53%)
Dec 23, 2015 5280 5358 5277 5346 0 +67.93(+1.29%)
Dec 22, 2015 5287 5303 5240 5278 0 -4.92(-0.09%)
Dec 21, 2015 5281 5285 5197 5283 0 +63.99(+1.23%)
Dec 18, 2015 5361 5391 5208 5219 0 -145.22(-2.71%)
Dec 17, 2015 5514 5526 5365 5365 0 -116.17(-2.12%)
Dec 16, 2015 5467 5513 5356 5481 0 +41.84(+0.77%)
Dec 15, 2015 5510 5553 5432 5439 0 -97.95(-1.77%)
Dec 14, 2015 5522 5547 5404 5537 0 -34.46(-0.62%)
Dec 11, 2015 5670 5680 5555 5571 0 -147.18(-2.57%)
Dec 10, 2015 5712 5756 5686 5718 0 +27.07(+0.48%)
Dec 09, 2015 5691 5793 5665 5691 0 -128.48(-2.21%)
Dec 08, 2015 5785 5838 5752 5820 0 -2.46(-0.04%)
Dec 07, 2015 5857 5900 5799 5822 0 -36.92(-0.63%)
Dec 04, 2015 5675 5870 5666 5859 0 +188.53(+3.32%)
Dec 03, 2015 5737 5749 5622 5671 0 -53.16(-0.93%)
Dec 02, 2015 5776 5814 5714 5724 0 -52.18(-0.90%)
Dec 01, 2015 5845 5848 5752 5776 0 -47.25(-0.81%)
Nov 30, 2015 5808 5878 5796 5823 0 +24.12(+0.42%)
Nov 27, 2015 5823 5829 5789 5799 0 -10.83(-0.19%)
Nov 25, 2015 5810 5810 5810 5810 0 -41.84(-0.71%)
Nov 24, 2015 5776 5875 5765 5852 0 +55.62(+0.96%)
Nov 23, 2015 5796 5796 5776 5796 0 -76.30(-1.30%)
Nov 20, 2015 5873 5873 5873 5873 0 +25.60(+0.44%)
Nov 19, 2015 5791 5895 5748 5847 0 +73.34(+1.27%)
Nov 18, 2015 5698 5783 5685 5774 0 +177.21(+3.17%)
Nov 17, 2015 5657 5663 5578 5596 0 -23.87(-0.42%)
Nov 16, 2015 5483 5623 5464 5620 0 +90.33(+1.63%)
Nov 13, 2015 5671 5689 5527 5530 0 -166.38(-2.92%)
Nov 12, 2015 5723 5750 5693 5696 0 -19.20(-0.34%)
Nov 11, 2015 5728 5780 5671 5716 0 -32.49(-0.57%)
Nov 10, 2015 5754 5812 5713 5748 0 -187.05(-3.15%)
Nov 09, 2015 5954 5996 5909 5935 0 -24.12(-0.40%)
Nov 06, 2015 5962 5996 5938 5959 0 +6.89(+0.12%)
Nov 05, 2015 5998 6039 5916 5952 0 -53.17(-0.89%)
Nov 04, 2015 6061 6095 5987 6005 0 -28.05(-0.46%)
Nov 03, 2015 5946 6079 5941 6034 0 +68.42(+1.15%)
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.