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 (%)
Oct 30, 2009 1402 1407 1333 1349 0 -55.87(-3.98%)
Oct 29, 2009 1392 1408 1374 1404 0 +29.36(+2.14%)
Oct 28, 2009 1415 1418 1366 1375 0 -40.25(-2.84%)
Oct 27, 2009 1443 1451 1406 1415 0 -32.99(-2.28%)
Oct 26, 2009 1456 1479 1431 1448 0 -10.95(-0.75%)
Oct 23, 2009 1462 1480 1454 1459 0 -7.88(-0.54%)
Oct 22, 2009 1460 1484 1445 1467 0 +5.76(+0.39%)
Oct 21, 2009 1430 1491 1427 1461 0 +34.56(+2.42%)
Oct 20, 2009 1424 1447 1409 1427 0 +53.98(+3.93%)
Oct 19, 2009 1362 1376 1345 1373 0 +11.70(+0.86%)
Oct 16, 2009 1370 1377 1357 1361 0 -17.61(-1.28%)
Oct 15, 2009 1376 1384 1370 1379 0 -7.57(-0.55%)
Oct 14, 2009 1394 1395 1378 1386 0 +12.12(+0.88%)
Oct 13, 2009 1380 1384 1371 1374 0 -6.48(-0.47%)
Oct 12, 2009 1385 1393 1372 1381 0 -3.17(-0.23%)
Oct 09, 2009 1374 1391 1371 1384 0 +7.22(+0.52%)
Oct 08, 2009 1381 1392 1368 1377 0 +0.70(+0.05%)
Oct 07, 2009 1374 1380 1366 1376 0 -0.52(-0.04%)
Oct 06, 2009 1360 1377 1355 1376 0 +28.95(+2.15%)
Oct 05, 2009 1348 1356 1335 1348 0 +8.36(+0.62%)
Oct 02, 2009 1317 1349 1314 1339 0 +23.04(+1.75%)
Oct 01, 2009 1345 1352 1315 1316 0 -29.71(-2.21%)
Sep 30, 2009 1351 1355 1326 1346 0 +1.08(+0.08%)
Sep 29, 2009 1359 1365 1338 1345 0 -10.87(-0.80%)
Sep 28, 2009 1339 1360 1336 1356 0 +27.89(+2.10%)
Sep 25, 2009 1328 1350 1321 1328 0 -14.31(-1.07%)
Sep 24, 2009 1367 1372 1334 1342 0 -13.37(-0.99%)
Sep 23, 2009 1353 1382 1349 1355 0 +9.01(+0.67%)
Sep 22, 2009 1351 1355 1334 1346 0 +0.16(+0.01%)
Sep 21, 2009 1344 1356 1325 1346 0 -13.23(-0.97%)
Sep 18, 2009 1369 1374 1357 1360 0 +0.18(+0.01%)
Sep 17, 2009 1345 1377 1343 1359 0 +15.28(+1.14%)
Sep 16, 2009 1318 1351 1317 1344 0 +45.30(+3.49%)
Sep 15, 2009 1291 1305 1287 1299 0 +11.55(+0.90%)
Sep 14, 2009 1270 1290 1264 1287 0 +7.14(+0.56%)
Sep 11, 2009 1284 1288 1270 1280 0 -1.75(-0.14%)
Sep 10, 2009 1269 1287 1261 1282 0 +17.20(+1.36%)
Sep 09, 2009 1275 1288 1252 1265 0 -12.68(-0.99%)
Sep 08, 2009 1275 1279 1267 1277 0 +19.87(+1.58%)
Sep 04, 2009 1257 1257 1257 0 +29.07(+2.37%)
Sep 03, 2009 1230 1238 1217 1228 0 +7.47(+0.61%)
Sep 02, 2009 1215 1239 1211 1221 0 +1.51(+0.12%)
Sep 01, 2009 1243 1258 1215 1219 0 -25.91(-2.08%)
Aug 31, 2009 1244 1250 1229 1245 0 -12.66(-1.01%)
Aug 28, 2009 1280 1291 1245 1258 0 +7.53(+0.60%)
Aug 27, 2009 1234 1253 1206 1250 0 +25.58(+2.09%)
Aug 26, 2009 1233 1239 1218 1225 0 -10.30(-0.83%)
Aug 25, 2009 1241 1250 1232 1235 0 -1.07(-0.09%)
Aug 24, 2009 1243 1253 1230 1236 0 +2.43(+0.20%)
Aug 21, 2009 1227 1239 1218 1234 0 +16.68(+1.37%)
Aug 20, 2009 1208 1220 1203 1217 0 +11.81(+0.98%)
Aug 19, 2009 1188 1211 1184 1205 0 +3.59(+0.30%)
Aug 18, 2009 1181 1205 1179 1202 0 +34.06(+2.92%)
Aug 17, 2009 1191 1193 1164 1168 0 -48.10(-3.96%)
Aug 14, 2009 1223 1226 1204 1216 0 -10.66(-0.87%)
Aug 13, 2009 1209 1228 1206 1226 0 +25.55(+2.13%)
Aug 12, 2009 1180 1212 1178 1201 0 +20.15(+1.71%)
Aug 11, 2009 1189 1194 1172 1181 0 -14.12(-1.18%)
Aug 10, 2009 1198 1209 1184 1195 0 -0.58(-0.05%)
Aug 07, 2009 1198 1205 1190 1195 0 +10.24(+0.86%)
Aug 06, 2009 1202 1210 1179 1185 0 -14.02(-1.17%)
Aug 05, 2009 1204 1217 1190 1199 0 -3.64(-0.30%)
Aug 04, 2009 1197 1205 1191 1203 0 -4.50(-0.37%)
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.