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 (%)
Apr 30, 2018 7981 8233 7967 8135 0 +144.72(+1.81%)
Apr 27, 2018 8073 8087 7907 7990 0 -93.53(-1.16%)
Apr 26, 2018 8079 8158 8042 8084 0 +28.06(+0.35%)
Apr 25, 2018 8005 8143 7995 8056 0 +34.95(+0.44%)
Apr 24, 2018 8155 8188 7936 8021 0 -113.22(-1.39%)
Apr 23, 2018 8212 8217 8078 8134 0 -23.62(-0.29%)
Apr 20, 2018 8398 8428 8143 8158 0 -348.52(-4.10%)
Apr 19, 2018 8554 8634 8499 8506 0 -248.09(-2.83%)
Apr 18, 2018 8753 8802 8707 8754 0 -19.69(-0.22%)
Apr 17, 2018 8688 8808 8684 8774 0 +119.12(+1.38%)
Apr 16, 2018 8616 8673 8606 8655 0 +53.66(+0.62%)
Apr 13, 2018 8604 8656 8558 8601 0 +29.04(+0.34%)
Apr 12, 2018 8536 8614 8518 8572 0 +83.68(+0.99%)
Apr 11, 2018 8478 8561 8452 8488 0 -39.87(-0.47%)
Apr 10, 2018 8516 8565 8444 8528 0 +157.52(+1.88%)
Apr 09, 2018 8362 8520 8361 8371 0 +82.21(+0.99%)
Apr 06, 2018 8416 8490 8280 8288 0 -217.58(-2.56%)
Apr 05, 2018 8495 8576 8471 8506 0 +58.58(+0.69%)
Apr 04, 2018 8116 8467 8111 8448 0 +158.51(+1.91%)
Apr 03, 2018 8252 8306 8116 8289 0 +84.17(+1.03%)
Apr 02, 2018 8203 8316 8096 8205 0 -54.15(-0.66%)
Mar 29, 2018 8259 8259 8259 8259 0 +64.00(+0.78%)
Mar 28, 2018 8233 8369 8131 8195 0 -91.56(-1.10%)
Mar 27, 2018 8549 8622 8217 8287 0 -218.07(-2.56%)
Mar 26, 2018 8273 8521 8193 8505 0 +385.43(+4.75%)
Mar 23, 2018 8289 8364 8122 8119 0 -192.47(-2.32%)
Mar 22, 2018 8368 8500 8299 8312 0 -119.12(-1.41%)
Mar 21, 2018 8616 8619 8430 8431 0 -195.43(-2.27%)
Mar 20, 2018 8626 8702 8611 8626 0 -2.95(-0.03%)
Mar 19, 2018 8629 8736 8548 8629 0 -133.89(-1.53%)
Mar 16, 2018 8794 8817 8743 8763 0 -31.01(-0.35%)
Mar 15, 2018 8787 8872 8766 8794 0 +10.33(+0.12%)
Mar 14, 2018 8876 8886 8753 8784 0 -75.31(-0.85%)
Mar 13, 2018 8859 8859 8823 8859 0 -86.14(-0.96%)
Mar 12, 2018 8875 8978 8871 8945 0 +85.65(+0.97%)
Mar 09, 2018 8760 8860 8732 8860 0 +149.64(+1.72%)
Mar 08, 2018 8638 8719 8618 8710 0 +94.02(+1.09%)
Mar 07, 2018 8616 8616 8578 8616 0 -80.73(-0.93%)
Mar 06, 2018 8758 8774 8670 8697 0 -7.38(-0.08%)
Mar 05, 2018 8625 8749 8591 8704 0 +30.03(+0.35%)
Mar 02, 2018 8506 8678 8489 8674 0 +59.56(+0.69%)
Mar 01, 2018 8789 8849 8499 8614 0 -153.58(-1.75%)
Feb 28, 2018 8824 8891 8765 8768 0 -13.29(-0.15%)
Feb 27, 2018 8816 8884 8770 8781 0 -28.55(-0.32%)
Feb 26, 2018 8681 8830 8674 8810 0 +170.81(+1.98%)
Feb 23, 2018 8549 8646 8542 8639 0 +147.67(+1.74%)
Feb 22, 2018 8491 8491 8491 8491 0 +70.39(+0.84%)
Feb 21, 2018 8508 8571 8418 8421 0 -38.39(-0.45%)
Feb 20, 2018 8469 8578 8438 8459 0 -28.55(-0.34%)
Feb 16, 2018 8488 8488 8488 8488 0 -27.57(-0.32%)
Feb 15, 2018 8358 8520 8319 8515 0 +276.64(+3.36%)
Feb 14, 2018 8026 8247 8019 8239 0 +149.16(+1.84%)
Feb 13, 2018 8090 8110 8090 8090 0 +80.23(+1.00%)
Feb 12, 2018 7802 8067 7753 8009 0 +310.12(+4.03%)
Feb 09, 2018 7732 7772 7396 7699 0 +62.02(+0.81%)
Feb 08, 2018 7890 7925 7631 7637 0 -216.09(-2.75%)
Feb 07, 2018 8028 8030 7830 7853 0 -171.80(-2.14%)
Feb 06, 2018 7622 8059 7581 8025 0 +321.93(+4.18%)
Feb 05, 2018 7832 8067 7679 7703 0 -197.39(-2.50%)
Feb 02, 2018 8171 8203 7881 7901 0 -358.36(-4.34%)
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.