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 (%)
Jul 31, 2015 6035 6037 5952 5971 0 -52.67(-0.87%)
Jul 30, 2015 6021 6034 5991 6024 0 -30.52(-0.50%)
Jul 29, 2015 6062 6079 6019 6054 0 -19.20(-0.32%)
Jul 28, 2015 6073 6099 6033 6073 0 +30.03(+0.50%)
Jul 27, 2015 6059 6085 6011 6043 0 -85.16(-1.39%)
Jul 24, 2015 6169 6190 6099 6129 0 -32.49(-0.53%)
Jul 23, 2015 6212 6256 6156 6161 0 -2.95(-0.05%)
Jul 22, 2015 6005 6178 6005 6164 0 -272.21(-4.23%)
Jul 21, 2015 6540 6543 6415 6436 0 -64.98(-1.00%)
Jul 20, 2015 6447 6545 6434 6501 0 +120.60(+1.89%)
Jul 17, 2015 6354 6381 6316 6381 0 +54.64(+0.86%)
Jul 16, 2015 6288 6329 6269 6326 0 +83.19(+1.33%)
Jul 15, 2015 6189 6259 6182 6243 0 +59.56(+0.96%)
Jul 14, 2015 6204 6221 6155 6183 0 -2.46(-0.04%)
Jul 13, 2015 6155 6190 6120 6186 0 +117.16(+1.93%)
Jul 10, 2015 6002 6097 5967 6068 0 +158.01(+2.67%)
Jul 09, 2015 6097 6107 5869 5910 0 -123.06(-2.04%)
Jul 08, 2015 6128 6135 6032 6034 0 -153.58(-2.48%)
Jul 07, 2015 6197 6210 6093 6187 0 -15.26(-0.25%)
Jul 06, 2015 6150 6214 6146 6202 0 -21.66(-0.35%)
Jul 02, 2015 6224 6224 6224 6224 0 -7.88(-0.13%)
Jul 01, 2015 6247 6249 6202 6232 0 +57.84(+0.94%)
Jun 30, 2015 6181 6208 6146 6174 0 +44.06(+0.72%)
Jun 29, 2015 6176 6224 6128 6130 0 -109.28(-1.75%)
Jun 26, 2015 6285 6300 6227 6239 0 -36.92(-0.59%)
Jun 25, 2015 6343 6355 6276 6276 0 -30.03(-0.48%)
Jun 24, 2015 6262 6389 6257 6306 0 +53.16(+0.85%)
Jun 23, 2015 6275 6282 6246 6253 0 -28.55(-0.45%)
Jun 22, 2015 6276 6304 6256 6282 0 +49.72(+0.80%)
Jun 19, 2015 6287 6292 6222 6232 0 -63.01(-1.00%)
Jun 18, 2015 6263 6316 6262 6295 0 +28.55(+0.46%)
Jun 17, 2015 6287 6295 6239 6266 0 -14.76(-0.23%)
Jun 16, 2015 6253 6293 6221 6281 0 +33.47(+0.54%)
Jun 15, 2015 6207 6263 6188 6248 0 -12.31(-0.20%)
Jun 12, 2015 859.47 862.17 833.13 6260 0 -69.90(-1.10%)
Jun 11, 2015 6359 6408 6324 6330 0 -14.27(-0.22%)
Jun 10, 2015 6297 6367 6293 6344 0 +71.87(+1.15%)
Jun 09, 2015 6272 6305 6184 6272 0 -18.71(-0.30%)
Jun 08, 2015 6345 6360 6243 6291 0 -41.84(-0.66%)
Jun 05, 2015 6375 6384 6319 6333 0 -34.95(-0.55%)
Jun 04, 2015 6379 6428 6346 6368 0 -37.41(-0.58%)
Jun 03, 2015 6432 6445 6394 6405 0 +7.87(+0.12%)
Jun 02, 2015 6392 6431 6366 6397 0 -28.30(-0.44%)
Jun 01, 2015 6413 6468 6402 6426 0 +12.55(+0.20%)
May 29, 2015 6460 6471 6395 6413 0 -73.84(-1.14%)
May 28, 2015 6491 6495 6453 6487 0 -13.04(-0.20%)
May 27, 2015 6416 6510 6402 6500 0 +119.37(+1.87%)
May 26, 2015 6527 6542 6356 6381 0 -143.74(-2.20%)
May 22, 2015 6524 6524 6524 6524 0 +56.61(+0.88%)
May 21, 2015 6403 6479 6394 6468 0 +65.47(+1.02%)
May 20, 2015 6399 6447 6367 6402 0 -0.49(-0.01%)
May 19, 2015 6433 6443 6382 6403 0 -5.91(-0.09%)
May 18, 2015 6320 6435 6319 6409 0 +69.90(+1.10%)
May 15, 2015 6353 6374 6311 6339 0 -8.86(-0.14%)
May 14, 2015 6272 6348 6259 6348 0 +144.72(+2.33%)
May 13, 2015 6210 6261 6196 6203 0 +7.14(+0.12%)
May 12, 2015 6183 6246 6144 6196 0 -22.40(-0.36%)
May 11, 2015 6271 6271 6184 6218 0 -63.99(-1.02%)
May 08, 2015 6236 6282 6211 6282 0 +116.17(+1.88%)
May 07, 2015 6142 6206 6105 6166 0 +12.31(+0.20%)
May 06, 2015 6230 6239 6072 6154 0 -38.89(-0.63%)
May 05, 2015 6308 6323 6192 6192 0 -142.75(-2.25%)
May 04, 2015 6375 6427 6314 6335 0 -12.31(-0.19%)
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.