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 (%)
Sep 30, 2008 872.84 925.48 857.67 915.61 0 +65.30(+7.68%)
Sep 29, 2008 955.11 958.89 821.67 850.30 0 -161.47(-15.96%)
Sep 26, 2008 986.43 1023 974.14 1012 0 -21.72(-2.10%)
Sep 25, 2008 1018 1053 1007 1033 0 +22.44(+2.22%)
Sep 24, 2008 1001 1027 983.64 1011 0 +16.18(+1.63%)
Sep 23, 2008 1032 1063 993.36 994.87 0 -29.13(-2.84%)
Sep 22, 2008 1080 1089 1021 1024 0 -61.03(-5.62%)
Sep 19, 2008 1120 1130 1028 1085 0 +32.66(+3.10%)
Sep 18, 2008 1018 1099 956.65 1052 0 +53.35(+5.34%)
Sep 17, 2008 1060 1071 988.75 999.02 0 -70.95(-6.63%)
Sep 16, 2008 1035 1093 1018 1070 0 -29.22(-2.66%)
Sep 15, 2008 1114 1157 1098 1099 0 -65.97(-5.66%)
Sep 12, 2008 1177 1180 1147 1165 0 -24.53(-2.06%)
Sep 11, 2008 1160 1195 1144 1190 0 +4.94(+0.42%)
Sep 10, 2008 1192 1209 1166 1185 0 -0.52(-0.04%)
Sep 09, 2008 1234 1253 1173 1185 0 -49.78(-4.03%)
Sep 08, 2008 1282 1285 1191 1235 0 -17.15(-1.37%)
Sep 05, 2008 1240 1271 1233 1252 0 -5.58(-0.44%)
Sep 04, 2008 1286 1303 1250 1258 0 -34.84(-2.70%)
Sep 03, 2008 1299 1314 1274 1293 0 -2.41(-0.19%)
Sep 02, 2008 1347 1355 1287 1295 0 -32.33(-2.44%)
Sep 01, 2008 1355 1368 1324 1327 0 +0.00(+0.00%)
Aug 29, 2008 1355 1368 1324 1327 0 -71.85(-5.14%)
Aug 28, 2008 1419 1426 1389 1399 0 -11.01(-0.78%)
Aug 27, 2008 1397 1419 1387 1410 0 +12.57(+0.90%)
Aug 26, 2008 1392 1409 1388 1398 0 +8.43(+0.61%)
Aug 25, 2008 1413 1418 1383 1389 0 -29.37(-2.07%)
Aug 22, 2008 1415 1427 1406 1419 0 +16.43(+1.17%)
Aug 21, 2008 1396 1411 1380 1402 0 -5.97(-0.42%)
Aug 20, 2008 1400 1416 1388 1408 0 +21.06(+1.52%)
Aug 19, 2008 1394 1413 1375 1387 0 -13.79(-0.98%)
Aug 18, 2008 1410 1424 1389 1401 0 -7.98(-0.57%)
Aug 15, 2008 1432 1441 1404 1409 0 -24.98(-1.74%)
Aug 14, 2008 1423 1445 1419 1434 0 +2.52(+0.18%)
Aug 13, 2008 1423 1439 1407 1431 0 +13.22(+0.93%)
Aug 12, 2008 1397 1435 1392 1418 0 +21.32(+1.53%)
Aug 11, 2008 1374 1418 1368 1397 0 +27.28(+1.99%)
Aug 08, 2008 1335 1377 1333 1369 0 +36.72(+2.76%)
Aug 07, 2008 1326 1354 1318 1333 0 -7.31(-0.55%)
Aug 06, 2008 1315 1361 1296 1340 0 +23.35(+1.77%)
Aug 05, 2008 1293 1326 1278 1317 0 +41.15(+3.23%)
Aug 04, 2008 1285 1308 1258 1276 0 -7.47(-0.58%)
Aug 01, 2008 1306 1309 1272 1283 0 -16.02(-1.23%)
Jul 31, 2008 1284 1328 1279 1299 0 +1.96(+0.15%)
Jul 30, 2008 1286 1308 1271 1297 0 +16.97(+1.33%)
Jul 29, 2008 1269 1297 1248 1280 0 +27.21(+2.17%)
Jul 28, 2008 1304 1308 1249 1253 0 -49.98(-3.84%)
Jul 25, 2008 1293 1311 1276 1303 0 +19.49(+1.52%)
Jul 24, 2008 1314 1328 1277 1283 0 -49.32(-3.70%)
Jul 23, 2008 1324 1348 1295 1333 0 +26.97(+2.07%)
Jul 22, 2008 1222 1310 1205 1306 0 -29.02(-2.17%)
Jul 21, 2008 1344 1350 1298 1335 0 +3.66(+0.27%)
Jul 18, 2008 1355 1363 1327 1331 0 -42.51(-3.09%)
Jul 17, 2008 1372 1394 1354 1374 0 +10.83(+0.79%)
Jul 16, 2008 1341 1365 1326 1363 0 +25.39(+1.90%)
Jul 15, 2008 1345 1365 1306 1337 0 -19.74(-1.45%)
Jul 14, 2008 1395 1398 1349 1357 0 +6.33(+0.47%)
Jul 11, 2008 1361 1386 1334 1351 0 -25.22(-1.83%)
Jul 10, 2008 1356 1384 1332 1376 0 +24.45(+1.81%)
Jul 09, 2008 1400 1405 1351 1352 0 -45.89(-3.28%)
Jul 08, 2008 1375 1405 1350 1397 0 +22.18(+1.61%)
Jul 07, 2008 1361 1394 1349 1375 0 +32.73(+2.44%)
Jul 04, 2008 1333 1359 1309 1343 0 +0.00(+0.00%)
Jul 03, 2008 1333 1359 1309 1343 0 +13.62(+1.02%)
Jul 02, 2008 1372 1392 1329 1329 0 -32.68(-2.40%)
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.