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 29, 2016 4627 4663 4554 4614 0 -53.65(-1.15%)
Apr 28, 2016 4805 4818 4639 4668 0 -147.19(-3.06%)
Apr 27, 2016 4726 4859 4710 4815 0 -321.43(-6.26%)
Apr 26, 2016 5115 5183 5115 5137 0 -35.94(-0.69%)
Apr 25, 2016 5169 5201 5144 5173 0 -29.53(-0.57%)
Apr 22, 2016 5169 5241 5150 5202 0 -14.28(-0.27%)
Apr 21, 2016 5264 5264 5194 5216 0 -57.10(-1.08%)
Apr 20, 2016 5249 5321 5221 5273 0 +10.83(+0.21%)
Apr 19, 2016 5310 5316 5229 5263 0 -28.06(-0.53%)
Apr 18, 2016 5360 5363 5264 5291 0 -116.66(-2.16%)
Apr 15, 2016 5519 5528 5401 5407 0 -110.76(-2.01%)
Apr 14, 2016 5494 5532 5480 5518 0 +2.96(+0.05%)
Apr 13, 2016 5454 5530 5454 5515 0 +78.76(+1.45%)
Apr 12, 2016 5382 5439 5349 5436 0 +69.90(+1.30%)
Apr 11, 2016 5364 5445 5361 5366 0 +17.72(+0.33%)
Apr 08, 2016 5361 5403 5325 5349 0 +5.90(+0.11%)
Apr 07, 2016 5412 5435 5322 5343 0 -119.12(-2.18%)
Apr 06, 2016 5426 5463 5375 5462 0 +56.61(+1.05%)
Apr 05, 2016 5391 5451 5386 5405 0 -64.49(-1.18%)
Apr 04, 2016 5435 5523 5428 5470 0 +55.63(+1.03%)
Apr 01, 2016 5355 5415 5326 5414 0 +49.22(+0.92%)
Mar 31, 2016 5401 5410 5360 5365 0 -28.06(-0.52%)
Mar 30, 2016 5348 5435 5346 5393 0 +92.55(+1.75%)
Mar 29, 2016 5163 5306 5163 5301 0 +122.57(+2.37%)
Mar 28, 2016 5218 5227 5172 5178 0 -23.63(-0.45%)
Mar 24, 2016 5202 5202 5202 5202 0 -22.65(-0.43%)
Mar 23, 2016 5241 5271 5213 5224 0 -29.04(-0.55%)
Mar 22, 2016 5181 5281 5179 5253 0 +39.87(+0.76%)
Mar 21, 2016 5214 5299 5176 5213 0 -0.49(-0.01%)
Mar 18, 2016 5235 5242 5178 5214 0 +5.91(+0.11%)
Mar 17, 2016 5194 5241 5167 5208 0 -8.37(-0.16%)
Mar 16, 2016 5149 5233 5148 5216 0 +68.42(+1.33%)
Mar 15, 2016 5117 5177 5115 5148 0 +101.41(+2.01%)
Mar 14, 2016 5017 5066 5010 5047 0 +12.79(+0.25%)
Mar 11, 2016 5033 5035 4996 5034 0 +53.66(+1.08%)
Mar 10, 2016 4992 5033 4930 4980 0 +2.46(+0.05%)
Mar 09, 2016 4987 5000 4936 4978 0 +4.43(+0.09%)
Mar 08, 2016 4961 5009 4942 4973 0 -41.35(-0.82%)
Mar 07, 2016 5040 5062 4970 5015 0 -56.11(-1.11%)
Mar 04, 2016 5039 5107 4990 5071 0 +74.33(+1.49%)
Mar 03, 2016 4951 5007 4945 4996 0 +36.92(+0.74%)
Mar 02, 2016 4948 4966 4905 4959 0 +10.82(+0.22%)
Mar 01, 2016 4807 4960 4796 4949 0 +189.03(+3.97%)
Feb 29, 2016 4768 4835 4758 4760 0 -10.83(-0.23%)
Feb 26, 2016 4785 4825 4754 4770 0 +7.38(+0.15%)
Feb 25, 2016 4728 4763 4689 4763 0 +32.49(+0.69%)
Feb 24, 2016 4626 4744 4594 4731 0 +69.41(+1.49%)
Feb 23, 2016 4745 4750 4654 4661 0 -107.80(-2.26%)
Feb 22, 2016 4741 4770 4722 4769 0 +41.34(+0.87%)
Feb 19, 2016 4726 4763 4716 4728 0 -10.82(-0.23%)
Feb 18, 2016 4865 4868 4730 4738 0 -91.56(-1.90%)
Feb 17, 2016 4759 4834 4733 4830 0 +72.85(+1.53%)
Feb 16, 2016 4677 4767 4657 4757 0 +130.45(+2.82%)
Feb 12, 2016 4627 4627 4627 4627 0 +14.27(+0.31%)
Feb 11, 2016 4617 4663 4558 4612 0 -28.06(-0.60%)
Feb 10, 2016 4640 4640 4632 4640 0 -35.44(-0.76%)
Feb 09, 2016 4641 4723 4624 4676 0 -0.98(-0.02%)
Feb 08, 2016 4584 4711 4580 4677 0 +48.73(+1.05%)
Feb 05, 2016 4751 4771 4612 4628 0 -127.00(-2.67%)
Feb 04, 2016 4719 4791 4686 4755 0 +12.31(+0.26%)
Feb 03, 2016 4676 4767 4631 4743 0 +92.05(+1.98%)
Feb 02, 2016 4697 4727 4641 4651 0 -95.99(-2.02%)
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.