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, 2014 5433 5433 5433 5433 0 -105.34(-1.90%)
Dec 30, 2014 5594 5608 5519 5539 0 -68.43(-1.22%)
Dec 29, 2014 5601 5650 5597 5607 0 -3.93(-0.07%)
Dec 26, 2014 5518 5637 5514 5611 0 +97.46(+1.77%)
Dec 24, 2014 5514 5514 5514 5514 0 -26.09(-0.47%)
Dec 23, 2014 5574 5579 5536 5540 0 -19.69(-0.35%)
Dec 22, 2014 5521 5587 5512 5559 0 +57.10(+1.04%)
Dec 19, 2014 5526 5574 5496 5502 0 -42.82(-0.77%)
Dec 18, 2014 5507 5545 5447 5545 0 +159.49(+2.96%)
Dec 17, 2014 5273 5407 5258 5386 0 +131.18(+2.50%)
Dec 16, 2014 5255 5423 5255 5255 0 -72.85(-1.37%)
Dec 15, 2014 5449 5494 5235 5327 0 -74.09(-1.37%)
Dec 12, 2014 5437 5507 5394 5401 0 -93.03(-1.69%)
Dec 11, 2014 5526 5602 5481 5494 0 -16.24(-0.29%)
Dec 10, 2014 5632 5653 5491 5511 0 -106.82(-1.90%)
Dec 09, 2014 5424 5626 5383 5618 0 +84.66(+1.53%)
Dec 08, 2014 5617 5644 5494 5533 0 -127.98(-2.26%)
Dec 05, 2014 5710 5714 5643 5661 0 -24.12(-0.42%)
Dec 04, 2014 5699 5769 5675 5685 0 -21.66(-0.38%)
Dec 03, 2014 5698 5727 5666 5707 0 +63.99(+1.13%)
Dec 02, 2014 5587 5698 5550 5643 0 -21.66(-0.38%)
Dec 01, 2014 5848 5870 5477 5664 0 -190.00(-3.25%)
Nov 28, 2014 5871 5877 5811 5854 0 -3.45(-0.06%)
Nov 26, 2014 5858 5858 5858 5858 0 +68.91(+1.19%)
Nov 25, 2014 5861 5895 5781 5789 0 -50.45(-0.86%)
Nov 24, 2014 5752 5846 5741 5839 0 +106.08(+1.85%)
Nov 21, 2014 5784 5787 5712 5733 0 +7.87(+0.14%)
Nov 20, 2014 5656 5752 5653 5725 0 +80.73(+1.43%)
Nov 19, 2014 5683 5697 5602 5645 0 -39.38(-0.69%)
Nov 18, 2014 5609 5695 5606 5684 0 +72.86(+1.30%)
Nov 17, 2014 5625 5773 5577 5611 0 -9.36(-0.17%)
Nov 14, 2014 5570 5621 5565 5621 0 +66.95(+1.21%)
Nov 13, 2014 5503 5585 5494 5554 0 +77.28(+1.41%)
Nov 12, 2014 5384 5485 5384 5476 0 +76.30(+1.41%)
Nov 11, 2014 5351 5402 5336 5400 0 +42.83(+0.80%)
Nov 10, 2014 5367 5382 5349 5357 0 -8.86(-0.17%)
Nov 07, 2014 5353 5381 5343 5366 0 +15.26(+0.29%)
Nov 06, 2014 5346 5355 5306 5351 0 -7.88(-0.15%)
Nov 05, 2014 5370 5380 5322 5359 0 +12.80(+0.24%)
Nov 04, 2014 5383 5390 5303 5346 0 -39.38(-0.73%)
Nov 03, 2014 5327 5430 5317 5385 0 +68.91(+1.30%)
Oct 31, 2014 5317 5318 5277 5316 0 +50.21(+0.95%)
Oct 30, 2014 5265 5284 5213 5266 0 +11.82(+0.22%)
Oct 28, 2014 5188 5254 5186 5254 0 +80.23(+1.55%)
Oct 27, 2014 5161 5179 5174 5174 0 -5.41(-0.10%)
Oct 24, 2014 5177 5193 5145 5179 0 +19.20(+0.37%)
Oct 23, 2014 5123 5171 5101 5160 0 +116.17(+2.30%)
Oct 21, 2014 5071 5071 4985 5044 0 +133.40(+2.72%)
Oct 20, 2014 4840 4921 4839 4911 0 +102.88(+2.14%)
Oct 17, 2014 4799 4873 4765 4808 0 +69.40(+1.46%)
Oct 16, 2014 4703 4810 4697 4738 0 -63.00(-1.31%)
Oct 15, 2014 4823 4881 4685 4801 0 -59.57(-1.23%)
Oct 14, 2014 4942 4948 4852 4861 0 -52.17(-1.06%)
Oct 13, 2014 4913 4913 4913 4913 0 -45.29(-0.91%)
Oct 10, 2014 4956 5022 4947 4958 0 -14.28(-0.29%)
Oct 09, 2014 4998 5040 4953 4973 0 +10.83(+0.22%)
Oct 08, 2014 4861 4977 4839 4962 0 +100.91(+2.08%)
Oct 07, 2014 4894 4928 4860 4861 0 -42.82(-0.87%)
Oct 06, 2014 4920 4954 4894 4904 0 +0.00(+0.00%)
Oct 03, 2014 4895 4933 4875 4904 0 -13.78(-0.28%)
Oct 02, 2014 4887 4933 4826 4918 0 +35.44(+0.73%)
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.