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 (%)
Mar 31, 2010 1631 1641 1624 1629 0 -4.48(-0.27%)
Mar 30, 2010 1637 1645 1622 1633 0 +20.96(+1.30%)
Mar 29, 2010 1618 1624 1607 1612 0 +8.67(+0.54%)
Mar 26, 2010 1591 1610 1585 1604 0 +27.60(+1.75%)
Mar 25, 2010 1606 1606 1573 1576 0 -18.44(-1.16%)
Mar 24, 2010 1584 1601 1582 1594 0 +3.09(+0.19%)
Mar 23, 2010 1567 1594 1557 1591 0 +29.86(+1.91%)
Mar 22, 2010 1530 1571 1528 1561 0 +17.91(+1.16%)
Mar 19, 2010 1562 1565 1535 1544 0 -18.26(-1.17%)
Mar 18, 2010 1559 1565 1546 1562 0 +3.01(+0.19%)
Mar 17, 2010 1559 1576 1549 1559 0 +1.77(+0.11%)
Mar 16, 2010 1556 1561 1543 1557 0 +4.02(+0.26%)
Mar 15, 2010 1540 1564 1529 1553 0 -16.71(-1.06%)
Mar 12, 2010 1575 1578 1563 1570 0 +7.29(+0.47%)
Mar 11, 2010 1553 1563 1547 1562 0 +2.54(+0.16%)
Mar 10, 2010 1553 1567 1548 1560 0 +12.78(+0.83%)
Mar 09, 2010 1515 1562 1511 1547 0 +26.33(+1.73%)
Mar 08, 2010 1527 1528 1514 1521 0 +2.31(+0.15%)
Mar 05, 2010 1492 1525 1489 1518 0 +52.53(+3.58%)
Mar 04, 2010 1458 1469 1451 1466 0 +7.51(+0.51%)
Mar 03, 2010 1456 1463 1448 1458 0 +3.45(+0.24%)
Mar 02, 2010 1462 1471 1447 1455 0 +0.83(+0.06%)
Mar 01, 2010 1432 1458 1429 1454 0 +30.70(+2.16%)
Feb 26, 2010 1410 1428 1406 1423 0 +14.76(+1.05%)
Feb 25, 2010 1379 1415 1375 1409 0 +5.10(+0.36%)
Feb 24, 2010 1388 1409 1385 1404 0 +24.09(+1.75%)
Feb 23, 2010 1399 1408 1370 1379 0 -23.38(-1.67%)
Feb 22, 2010 1417 1418 1395 1403 0 -9.37(-0.66%)
Feb 19, 2010 1417 1425 1406 1412 0 -20.47(-1.43%)
Feb 18, 2010 1422 1439 1416 1433 0 +6.47(+0.45%)
Feb 17, 2010 1438 1441 1415 1426 0 -5.74(-0.40%)
Feb 16, 2010 1422 1435 1419 1432 0 +22.05(+1.56%)
Feb 12, 2010 1410 1410 1410 0 +9.36(+0.67%)
Feb 11, 2010 1375 1408 1368 1401 0 +24.22(+1.76%)
Feb 10, 2010 1381 1388 1370 1376 0 -3.72(-0.27%)
Feb 09, 2010 1382 1391 1369 1380 0 +14.24(+1.04%)
Feb 08, 2010 1374 1394 1362 1366 0 -6.78(-0.49%)
Feb 05, 2010 1354 1377 1340 1373 0 +23.66(+1.75%)
Feb 04, 2010 1380 1392 1345 1349 0 -48.71(-3.49%)
Feb 03, 2010 1372 1405 1367 1398 0 +20.81(+1.51%)
Feb 02, 2010 1377 1381 1358 1377 0 +8.75(+0.64%)
Feb 01, 2010 1351 1377 1344 1368 0 +20.57(+1.53%)
Jan 29, 2010 1409 1418 1334 1348 0 -49.58(-3.55%)
Jan 28, 2010 1436 1440 1390 1397 0 -56.21(-3.87%)
Jan 27, 2010 1446 1472 1398 1453 0 +11.74(+0.81%)
Jan 26, 2010 1445 1494 1421 1442 0 +12.85(+0.90%)
Jan 25, 2010 1424 1442 1409 1429 0 +35.27(+2.53%)
Jan 22, 2010 1458 1464 1389 1393 0 -73.47(-5.01%)
Jan 21, 2010 1493 1504 1461 1467 0 -23.73(-1.59%)
Jan 20, 2010 1514 1518 1475 1491 0 -24.90(-1.64%)
Jan 19, 2010 1468 1518 1461 1516 0 +60.53(+4.16%)
Jan 15, 2010 1455 1455 1455 0 -24.39(-1.65%)
Jan 14, 2010 1486 1492 1475 1479 0 -11.74(-0.79%)
Jan 13, 2010 1474 1494 1447 1491 0 +18.45(+1.25%)
Jan 12, 2010 1478 1487 1461 1473 0 -12.17(-0.82%)
Jan 11, 2010 1502 1505 1472 1485 0 -11.53(-0.77%)
Jan 08, 2010 1485 1497 1475 1496 0 +11.62(+0.78%)
Jan 07, 2010 1490 1495 1473 1485 0 -0.57(-0.04%)
Jan 06, 2010 1509 1515 1482 1485 0 -23.76(-1.57%)
Jan 05, 2010 1509 1518 1498 1509 0 +6.86(+0.46%)
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.