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 (%)
Jun 28, 2013 2594 2650 2578 2626 0 -11.17(-0.42%)
Jun 26, 2013 2673 2679 2621 2637 0 -28.07(-1.05%)
Jun 25, 2013 2684 2698 2641 2665 0 +1.61(+0.06%)
Jun 24, 2013 2694 2702 2635 2664 0 -68.41(-2.50%)
Jun 21, 2013 2764 2773 2698 2732 0 -20.97(-0.76%)
Jun 20, 2013 2769 2811 2742 2753 0 -38.92(-1.39%)
Jun 19, 2013 2845 2847 2792 2792 0 -55.47(-1.95%)
Jun 18, 2013 2845 2870 2837 2848 0 -0.61(-0.02%)
Jun 17, 2013 2845 2871 2838 2848 0 +12.36(+0.44%)
Jun 14, 2013 2870 2876 2826 2836 0 -37.55(-1.31%)
Jun 13, 2013 2851 2882 2827 2873 0 +24.45(+0.86%)
Jun 12, 2013 2895 2906 2845 2849 0 -33.71(-1.17%)
Jun 11, 2013 2871 2916 2856 2883 0 -8.62(-0.30%)
Jun 10, 2013 2928 2955 2878 2891 0 -19.02(-0.65%)
Jun 07, 2013 2878 2920 2854 2910 0 +20.88(+0.72%)
Jun 06, 2013 2932 2943 2861 2889 0 -40.73(-1.39%)
Jun 05, 2013 2934 2965 2921 2930 0 -23.47(-0.79%)
Jun 04, 2013 2978 2986 2941 2954 0 -9.13(-0.31%)
Jun 03, 2013 2962 2973 2910 2963 0 +7.25(+0.25%)
May 31, 2013 2972 3003 2953 2955 0 -10.47(-0.35%)
May 30, 2013 2930 2985 2922 2966 0 +36.74(+1.25%)
May 29, 2013 2898 2946 2894 2929 0 +21.90(+0.75%)
May 28, 2013 2960 2968 2904 2907 0 -22.91(-0.78%)
May 24, 2013 2930 2930 2930 0 +18.65(+0.64%)
May 23, 2013 2873 2937 2872 2912 0 +4.67(+0.16%)
May 22, 2013 2924 2951 2887 2907 0 +10.33(+0.36%)
May 21, 2013 2887 2933 2862 2897 0 -20.62(-0.71%)
May 20, 2013 2848 2935 2837 2917 0 +60.41(+2.11%)
May 17, 2013 2893 2900 2843 2857 0 -8.57(-0.30%)
May 16, 2013 2795 2886 2767 2865 0 +35.48(+1.25%)
May 15, 2013 2894 2906 2789 2830 0 -162.23(-5.42%)
May 13, 2013 2971 3012 2970 2992 0 +11.85(+0.40%)
May 10, 2013 3011 3023 2964 2980 0 -22.19(-0.74%)
May 09, 2013 3020 3041 2994 3002 0 -43.03(-1.41%)
May 08, 2013 3016 3056 2995 3045 0 +31.96(+1.06%)
May 07, 2013 3053 3059 2982 3014 0 -13.14(-0.43%)
May 06, 2013 2996 3037 2987 3027 0 +66.66(+2.25%)
May 03, 2013 2968 2971 2955 2960 0 +27.58(+0.94%)
May 02, 2013 2909 2952 2902 2932 0 +38.84(+1.34%)
May 01, 2013 2926 2929 2863 2894 0 -22.57(-0.77%)
Apr 30, 2013 2868 2932 2849 2916 0 +79.63(+2.81%)
Apr 29, 2013 2777 2859 2773 2837 0 +80.34(+2.91%)
Apr 26, 2013 2710 2766 2701 2756 0 +55.14(+2.04%)
Apr 25, 2013 2718 2736 2692 2701 0 +18.66(+0.70%)
Apr 24, 2013 2606 2744 2599 2682 0 -1.67(-0.06%)
Apr 23, 2013 2673 2700 2638 2684 0 +44.71(+1.69%)
Apr 22, 2013 2604 2663 2593 2639 0 +48.90(+1.89%)
Apr 19, 2013 2575 2648 2556 2590 0 -15.86(-0.61%)
Apr 18, 2013 2687 2694 2592 2606 0 -67.26(-2.52%)
Apr 17, 2013 2783 2785 2644 2674 0 -146.96(-5.21%)
Apr 16, 2013 2792 2824 2785 2821 0 +39.84(+1.43%)
Apr 15, 2013 2825 2832 2778 2781 0 -62.62(-2.20%)
Apr 12, 2013 2870 2871 2837 2843 0 -27.60(-0.96%)
Apr 11, 2013 2869 2896 2851 2871 0 -10.51(-0.36%)
Apr 10, 2013 2834 2891 2821 2881 0 +54.54(+1.93%)
Apr 09, 2013 2823 2837 2800 2827 0 +4.68(+0.17%)
Apr 08, 2013 2814 2830 2799 2822 0 +18.54(+0.66%)
Apr 05, 2013 2811 2815 2781 2804 0 -28.65(-1.01%)
Apr 04, 2013 2870 2878 2816 2832 0 -26.28(-0.92%)
Apr 03, 2013 2855 2892 2848 2859 0 +13.42(+0.47%)
Apr 02, 2013 2832 2898 2823 2845 0 +4.98(+0.18%)
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.