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 (%)
Nov 30, 2010 2099 2104 2079 2082 0 -39.66(-1.87%)
Nov 29, 2010 2113 2126 2085 2122 0 +10.44(+0.49%)
Nov 26, 2010 2104 2130 2098 2111 0 -1.67(-0.08%)
Nov 24, 2010 2097 2113 2113 2113 0 +37.94(+1.83%)
Nov 23, 2010 2085 2094 2060 2075 0 -30.24(-1.44%)
Nov 22, 2010 2063 2107 2057 2105 0 +41.54(+2.01%)
Nov 19, 2010 2074 2077 2050 2064 0 -7.44(-0.36%)
Nov 18, 2010 2048 2080 2045 2071 0 +52.77(+2.61%)
Nov 17, 2010 2024 2042 2000 2018 0 -7.27(-0.36%)
Nov 16, 2010 2051 2066 2010 2025 0 -34.92(-1.69%)
Nov 15, 2010 2069 2086 2056 2060 0 -4.94(-0.24%)
Nov 12, 2010 2119 2123 2037 2065 0 -59.58(-2.80%)
Nov 11, 2010 2115 2137 2107 2125 0 -15.72(-0.73%)
Nov 10, 2010 2130 2145 2109 2141 0 +13.01(+0.61%)
Nov 09, 2010 2156 2162 2116 2128 0 -14.03(-0.66%)
Nov 08, 2010 2134 2151 2130 2142 0 +6.93(+0.32%)
Nov 05, 2010 2141 2151 2129 2135 0 -7.78(-0.36%)
Nov 04, 2010 2127 2156 2121 2143 0 +34.10(+1.62%)
Nov 03, 2010 2099 2109 2079 2108 0 +22.61(+1.08%)
Nov 02, 2010 2074 2094 2068 2086 0 +32.11(+1.56%)
Nov 01, 2010 2043 2066 2040 2054 0 +19.23(+0.95%)
Oct 29, 2010 2055 2070 2031 2034 0 -28.68(-1.39%)
Oct 28, 2010 2082 2082 2035 2063 0 -16.94(-0.81%)
Oct 27, 2010 2077 2093 2064 2080 0 -6.72(-0.32%)
Oct 25, 2010 2089 2106 2084 2087 0 +10.64(+0.51%)
Oct 22, 2010 2088 2094 2068 2076 0 -12.76(-0.61%)
Oct 21, 2010 2110 2125 2071 2089 0 -7.98(-0.38%)
Oct 20, 2010 2086 2121 2072 2097 0 +8.99(+0.43%)
Oct 19, 2010 2050 2118 2029 2088 0 -54.44(-2.54%)
Oct 18, 2010 2144 2149 2116 2142 0 +22.23(+1.05%)
Oct 15, 2010 2072 2122 2055 2120 0 +79.13(+3.88%)
Oct 14, 2010 2036 2042 2027 2041 0 +15.13(+0.75%)
Oct 13, 2010 2024 2038 2021 2026 0 +12.57(+0.62%)
Oct 12, 2010 1990 2022 1971 2013 0 +38.25(+1.94%)
Oct 11, 2010 1971 1987 1968 1975 0 +8.36(+0.43%)
Oct 08, 2010 1947 1970 1936 1967 0 +34.96(+1.81%)
Oct 07, 2010 1939 1941 1917 1932 0 +0.83(+0.04%)
Oct 06, 2010 1934 1950 1906 1931 0 -0.81(-0.04%)
Oct 05, 2010 1885 1936 1884 1932 0 +69.15(+3.71%)
Oct 04, 2010 1881 1890 1856 1863 0 -25.39(-1.34%)
Oct 01, 2010 1909 1914 1879 1888 0 -6.61(-0.35%)
Sep 30, 2010 1928 1935 1876 1895 0 -28.77(-1.50%)
Sep 29, 2010 1912 1938 1910 1923 0 +6.70(+0.35%)
Sep 28, 2010 1940 1947 1842 1917 0 -25.25(-1.30%)
Sep 27, 2010 1953 1966 1940 1942 0 -7.16(-0.37%)
Sep 24, 2010 1938 1957 1934 1949 0 +27.16(+1.41%)
Sep 23, 2010 1901 1948 1904 1922 0 +4.14(+0.22%)
Sep 22, 2010 1883 1923 1884 1918 0 +21.36(+1.13%)
Sep 21, 2010 1891 1921 1890 1896 0 +2.39(+0.13%)
Sep 20, 2010 1841 1898 1845 1894 0 +50.66(+2.75%)
Sep 17, 2010 1851 1861 1831 1843 0 +33.29(+1.84%)
Sep 15, 2010 1792 1813 1794 1810 0 +12.11(+0.67%)
Sep 14, 2010 1780 1807 1781 1798 0 +7.11(+0.40%)
Sep 13, 2010 1776 1800 1781 1791 0 +25.33(+1.43%)
Sep 10, 2010 1759 1774 1752 1765 0 -2.08(-0.12%)
Sep 09, 2010 1777 1793 1766 1768 0 -1.16(-0.07%)
Sep 08, 2010 1741 1780 1742 1769 0 +33.95(+1.96%)
Sep 07, 2010 1723 1748 1725 1735 0 -9.34(-0.54%)
Sep 03, 2010 1744 1744 1744 0 +43.14(+2.54%)
Sep 02, 2010 1685 1702 1673 1701 0 +14.30(+0.85%)
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.