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, 2009 776.04 791.26 770.53 773.00 0 +3.82(+0.50%)
Mar 30, 2009 773.39 776.60 753.64 769.19 0 -20.78(-2.63%)
Mar 27, 2009 800.81 803.87 785.62 789.97 0 -23.68(-2.91%)
Mar 26, 2009 800.96 815.65 794.89 813.65 0 +23.36(+2.96%)
Mar 25, 2009 801.65 811.52 770.15 790.30 0 -3.32(-0.42%)
Mar 24, 2009 790.92 817.61 784.44 793.62 0 -7.18(-0.90%)
Mar 23, 2009 778.46 804.01 757.72 800.80 0 +44.57(+5.89%)
Mar 20, 2009 762.10 773.41 747.66 756.22 0 -2.14(-0.28%)
Mar 19, 2009 757.34 769.57 744.43 758.37 0 +5.84(+0.78%)
Mar 18, 2009 738.38 767.50 736.07 752.52 0 +14.98(+2.03%)
Mar 17, 2009 706.58 737.99 703.63 737.54 0 +32.01(+4.54%)
Mar 16, 2009 720.67 726.83 697.02 705.54 0 -9.97(-1.39%)
Mar 13, 2009 719.72 728.66 706.39 715.51 0 -2.99(-0.42%)
Mar 12, 2009 690.41 720.39 682.83 718.50 0 +28.89(+4.19%)
Mar 11, 2009 669.20 700.27 667.40 689.60 0 +27.97(+4.23%)
Mar 10, 2009 631.62 665.01 627.73 661.64 0 +43.95(+7.12%)
Mar 09, 2009 628.15 653.89 613.71 617.68 0 -17.82(-2.80%)
Mar 06, 2009 655.38 657.92 614.11 635.50 0 -22.22(-3.38%)
Mar 05, 2009 672.01 683.90 655.25 657.72 0 -21.09(-3.11%)
Mar 04, 2009 676.72 693.59 665.98 678.82 0 +13.12(+1.97%)
Mar 03, 2009 663.09 681.34 653.12 665.70 0 +11.22(+1.71%)
Mar 02, 2009 658.90 681.36 651.51 654.48 0 -8.55(-1.29%)
Feb 27, 2009 650.93 678.29 647.82 663.02 0 +4.70(+0.71%)
Feb 26, 2009 679.65 685.60 656.17 658.32 0 -13.72(-2.04%)
Feb 25, 2009 663.43 684.56 654.58 672.04 0 +6.50(+0.98%)
Feb 24, 2009 645.68 670.84 641.20 665.54 0 +23.75(+3.70%)
Feb 23, 2009 678.45 680.89 638.56 641.79 0 -31.43(-4.67%)
Feb 20, 2009 656.43 681.31 652.00 673.22 0 +7.46(+1.12%)
Feb 19, 2009 688.26 694.42 661.62 665.76 0 -29.97(-4.31%)
Feb 18, 2009 704.21 709.44 684.63 695.74 0 -4.57(-0.65%)
Feb 17, 2009 712.45 718.61 696.12 700.30 0 -31.80(-4.34%)
Feb 16, 2009 732.50 740.66 724.94 732.10 0 +0.00(+0.00%)
Feb 13, 2009 732.50 740.66 724.94 732.10 0 -1.60(-0.22%)
Feb 12, 2009 713.68 737.43 705.79 733.70 0 +17.78(+2.48%)
Feb 11, 2009 716.46 729.23 705.80 715.92 0 -7.79(-1.08%)
Feb 10, 2009 750.89 760.65 718.26 723.72 0 -35.03(-4.62%)
Feb 09, 2009 741.12 763.37 734.62 758.75 0 +19.07(+2.58%)
Feb 06, 2009 723.01 745.59 720.50 739.68 0 +20.46(+2.85%)
Feb 05, 2009 694.42 726.02 691.24 719.22 0 +12.97(+1.84%)
Feb 04, 2009 704.63 727.34 700.99 706.25 0 +4.02(+0.57%)
Feb 03, 2009 689.47 705.38 677.45 702.23 0 +15.24(+2.22%)
Feb 02, 2009 673.09 691.63 668.08 686.99 0 +5.67(+0.83%)
Jan 30, 2009 704.92 711.69 679.78 681.32 0 -23.74(-3.37%)
Jan 29, 2009 713.97 723.05 701.29 705.06 0 -19.51(-2.69%)
Jan 28, 2009 704.27 731.03 697.97 724.57 0 +32.46(+4.69%)
Jan 27, 2009 692.01 701.10 684.30 692.11 0 +3.27(+0.47%)
Jan 26, 2009 681.44 700.26 675.90 688.84 0 +10.09(+1.49%)
Jan 23, 2009 663.18 692.55 659.90 678.75 0 +1.87(+0.28%)
Jan 22, 2009 671.62 688.86 654.91 676.89 0 +30.45(+4.71%)
Jan 21, 2009 623.00 648.54 617.86 646.44 0 +32.92(+5.37%)
Jan 20, 2009 641.03 645.18 612.47 613.52 0 -30.87(-4.79%)
Jan 19, 2009 662.53 664.23 625.60 644.40 0 +0.00(+0.00%)
Jan 16, 2009 662.53 664.23 625.60 644.40 0 -9.25(-1.42%)
Jan 15, 2009 632.11 661.92 626.20 653.65 0 -7.05(-1.07%)
Jan 14, 2009 670.32 678.06 656.13 660.70 0 -21.33(-3.13%)
Jan 13, 2009 681.85 696.43 669.76 682.03 0 -4.01(-0.58%)
Jan 12, 2009 701.04 705.77 676.29 686.04 0 -17.97(-2.55%)
Jan 09, 2009 720.74 725.07 693.57 704.01 0 -13.46(-1.88%)
Jan 08, 2009 699.19 720.34 694.51 717.47 0 +12.95(+1.84%)
Jan 07, 2009 705.20 717.49 695.41 704.53 0 -11.14(-1.56%)
Jan 06, 2009 730.33 744.88 706.25 715.66 0 -3.32(-0.46%)
Jan 05, 2009 713.15 732.57 706.45 718.99 0 +21.53(+3.09%)
Jan 02, 2009 661.96 699.42 656.87 697.45 0 +39.65(+6.03%)
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.