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 30, 2019 9996 10012 9801 9878 0 -193.92(-1.93%)
Apr 29, 2019 10062 10139 10035 10072 0 +15.20(+0.15%)
Apr 26, 2019 10086 10091 9949 10057 0 -48.20(-0.48%)
Apr 25, 2019 10181 10227 10097 10105 0 -92.50(-0.91%)
Apr 24, 2019 10207 10262 10192 10197 0 -15.80(-0.15%)
Apr 23, 2019 10063 10226 10037 10213 0 +145.20(+1.44%)
Apr 22, 2019 9984 10088 9960 10068 0 +33.00(+0.33%)
Apr 18, 2019 9999 10049 9969 10035 0 +35.93(+0.36%)
Apr 17, 2019 9822 10011 9777 9999 0 +190.99(+1.95%)
Apr 16, 2019 9818 9912 9774 9808 0 +0.99(+0.01%)
Apr 15, 2019 9775 9838 9747 9807 0 +17.72(+0.18%)
Apr 12, 2019 9806 9852 9658 9789 0 -3.94(-0.04%)
Apr 11, 2019 9887 9894 9768 9793 0 -82.21(-0.83%)
Apr 10, 2019 9780 9881 9755 9876 0 +55.14(+0.56%)
Apr 09, 2019 9861 9985 9807 9820 0 -29.54(-0.30%)
Apr 08, 2019 9669 9856 9665 9850 0 +152.60(+1.57%)
Apr 05, 2019 9670 9702 9645 9697 0 +64.48(+0.67%)
Apr 04, 2019 9589 9666 9507 9633 0 +16.74(+0.17%)
Apr 03, 2019 9513 9673 9508 9616 0 +65.47(+0.69%)
Apr 02, 2019 9406 9572 9404 9551 0 +136.84(+1.45%)
Apr 01, 2019 9433 9435 9273 9414 0 +63.50(+0.68%)
Mar 29, 2019 9344 9357 9281 9350 0 +60.55(+0.65%)
Mar 28, 2019 9301 9331 9231 9290 0 +12.31(+0.13%)
Mar 27, 2019 9291 9341 9183 9277 0 +82.70(+0.90%)
Mar 26, 2019 9434 9495 9086 9195 0 -95.99(-1.03%)
Mar 25, 2019 9427 9450 9185 9291 0 -113.71(-1.21%)
Mar 22, 2019 9616 9731 9391 9404 0 -198.87(-2.07%)
Mar 21, 2019 9354 9664 9343 9603 0 +341.13(+3.68%)
Mar 20, 2019 9167 9328 9093 9262 0 +80.23(+0.87%)
Mar 19, 2019 9272 9303 9152 9182 0 -73.34(-0.79%)
Mar 18, 2019 9146 9273 9146 9255 0 +93.53(+1.02%)
Mar 15, 2019 9099 9221 9045 9162 0 +117.64(+1.30%)
Mar 14, 2019 9052 9062 8987 9044 0 +99.44(+1.11%)
Mar 13, 2019 8971 9023 8906 8945 0 +39.38(+0.44%)
Mar 12, 2019 8860 8992 8829 8905 0 +98.94(+1.12%)
Mar 11, 2019 8638 8817 8632 8806 0 +294.86(+3.46%)
Mar 08, 2019 8384 8519 8344 8511 0 +20.18(+0.24%)
Mar 07, 2019 8559 8587 8468 8491 0 -99.43(-1.16%)
Mar 06, 2019 8598 8638 8562 8591 0 -49.72(-0.58%)
Mar 05, 2019 8661 8664 8592 8640 0 -15.75(-0.18%)
Mar 04, 2019 8648 8750 8564 8656 0 +43.32(+0.50%)
Mar 01, 2019 8579 8622 8511 8613 0 +89.58(+1.05%)
Feb 28, 2019 8581 8610 8512 8523 0 -84.66(-0.98%)
Feb 27, 2019 8526 8614 8503 8608 0 +26.58(+0.31%)
Feb 26, 2019 8551 8629 8524 8581 0 +4.92(+0.06%)
Feb 25, 2019 8573 8657 8563 8576 0 +62.03(+0.73%)
Feb 22, 2019 8446 8516 8436 8514 0 +94.02(+1.12%)
Feb 21, 2019 8457 8485 8383 8420 0 -47.75(-0.56%)
Feb 20, 2019 8427 8532 8417 8468 0 +54.14(+0.64%)
Feb 19, 2019 8354 8439 8343 8414 0 +25.11(+0.30%)
Feb 15, 2019 8430 8452 8356 8389 0 -18.71(-0.22%)
Feb 14, 2019 8354 8430 8338 8408 0 +30.52(+0.36%)
Feb 13, 2019 8437 8490 8364 8377 0 -34.95(-0.42%)
Feb 12, 2019 8373 8417 8353 8412 0 +71.87(+0.86%)
Feb 11, 2019 8420 8428 8331 8340 0 -48.24(-0.58%)
Feb 08, 2019 8319 8401 8290 8388 0 -26.09(-0.31%)
Feb 07, 2019 8486 8562 8385 8415 0 -162.44(-1.89%)
Feb 06, 2019 8597 8642 8509 8577 0 +2.95(+0.03%)
Feb 05, 2019 8509 8618 8484 8574 0 +144.23(+1.71%)
Feb 04, 2019 8241 8449 8234 8430 0 +232.84(+2.84%)
Feb 01, 2019 8219 8318 8168 8197 0 +3.93(+0.05%)
Jan 31, 2019 8177 8319 8100 8193 0 +58.58(+0.72%)
Jan 30, 2019 8036 8179 7887 8134 0 +520.31(+6.83%)
Jan 29, 2019 7691 7784 7586 7614 0 -79.74(-1.04%)
Jan 28, 2019 7669 7695 7564 7694 0 -71.87(-0.93%)
Jan 25, 2019 7654 7784 7596 7766 0 +249.08(+3.31%)
Jan 24, 2019 7586 7604 7469 7517 0 -60.06(-0.79%)
Jan 23, 2019 7588 7637 7467 7577 0 +30.52(+0.40%)
Jan 22, 2019 7699 7715 7513 7546 0 -173.27(-2.24%)
Jan 18, 2019 7753 7772 7678 7719 0 +47.25(+0.62%)
Jan 17, 2019 7590 7761 7544 7672 0 +45.29(+0.59%)
Jan 16, 2019 7535 7673 7531 7627 0 +92.05(+1.22%)
Jan 15, 2019 7397 7551 7386 7535 0 +151.12(+2.05%)
Jan 14, 2019 7426 7446 7345 7384 0 -112.72(-1.50%)
Jan 11, 2019 7526 7566 7458 7496 0 -74.33(-0.98%)
Jan 10, 2019 7507 7579 7426 7571 0 +24.12(+0.32%)
Jan 09, 2019 7447 7607 7366 7547 0 +126.01(+1.70%)
Jan 08, 2019 7362 7473 7311 7421 0 +138.82(+1.91%)
Jan 07, 2019 7320 7326 7182 7282 0 -16.25(-0.22%)
Jan 04, 2019 7114 7312 7079 7298 0 +298.80(+4.27%)
Jan 03, 2019 7087 7173 6990 6999 0 -774.31(-9.96%)
Jan 02, 2019 7624 7819 7592 7774 0 +8.86(+0.11%)
Dec 31, 2018 7804 7844 7703 7765 0 +74.33(+0.97%)
Dec 28, 2018 7753 7803 7608 7690 0 +3.94(+0.05%)
Dec 27, 2018 7671 7717 7387 7686 0 -50.21(-0.65%)
Dec 26, 2018 7300 7740 7222 7737 0 +508.99(+7.04%)
Dec 24, 2018 7293 7460 7216 7228 0 -191.98(-2.59%)
Dec 21, 2018 7721 7785 7366 7420 0 -300.27(-3.89%)
Dec 20, 2018 7896 7980 7645 7720 0 -192.97(-2.44%)
Dec 19, 2018 8171 8243 7831 7913 0 -261.87(-3.20%)
Dec 18, 2018 8141 8247 8092 8175 0 +104.85(+1.30%)
Dec 17, 2018 8144 8287 8010 8070 0 -75.81(-0.93%)
Dec 14, 2018 8319 8323 8136 8146 0 -269.26(-3.20%)
Dec 13, 2018 8392 8495 8346 8415 0 +91.07(+1.09%)
Dec 12, 2018 8388 8463 8320 8324 0 +23.13(+0.28%)
Dec 11, 2018 8450 8456 8221 8301 0 -47.75(-0.57%)
Dec 10, 2018 8122 8373 8040 8349 0 +54.64(+0.66%)
Dec 07, 2018 8540 8589 8285 8294 0 -310.61(-3.61%)
Dec 06, 2018 8455 8604 8389 8605 0 -93.03(-1.07%)
Dec 04, 2018 8907 8978 8677 8698 0 -400.20(-4.40%)
Dec 03, 2018 9080 9104 8920 9098 0 +307.16(+3.49%)
Nov 30, 2018 8875 8877 8714 8791 0 -47.74(-0.54%)
Nov 29, 2018 8991 8998 8747 8838 0 -68.43(-0.77%)
Nov 28, 2018 8700 8924 8611 8907 0 +329.81(+3.85%)
Nov 27, 2018 8443 8603 8412 8577 0 -18.71(-0.22%)
Nov 26, 2018 8577 8612 8381 8596 0 +114.70(+1.35%)
Nov 23, 2018 8611 8693 8472 8481 0 -221.02(-2.54%)
Nov 21, 2018 8702 8702 8702 8702 0 -9.85(-0.11%)
Nov 20, 2018 8780 8933 8639 8712 0 -437.12(-4.78%)
Nov 19, 2018 9353 9387 9106 9149 0 -377.55(-3.96%)
Nov 16, 2018 9377 9597 9326 9527 0 +104.36(+1.11%)
Nov 15, 2018 9273 9450 9200 9422 0 +226.92(+2.47%)
Nov 14, 2018 9545 9573 9152 9195 0 -267.29(-2.82%)
Nov 13, 2018 9433 9706 9424 9463 0 -95.49(-1.00%)
Nov 12, 2018 9796 9838 9539 9558 0 -506.99(-5.04%)
Nov 09, 2018 10118 10141 9956 10065 0 -197.90(-1.93%)
Nov 08, 2018 10336 10343 10177 10263 0 -71.90(-0.70%)
Nov 07, 2018 10139 10340 10048 10335 0 +304.20(+3.03%)
Nov 06, 2018 9940 10077 9928 10031 0 +107.34(+1.08%)
Nov 05, 2018 10057 10061 9755 9923 0 -289.94(-2.84%)
Nov 02, 2018 10315 10517 10112 10213 0 -725.60(-6.63%)
Nov 01, 2018 10783 10946 10672 10939 0 +165.40(+1.54%)
Oct 31, 2018 10676 10852 10663 10773 0 +273.70(+2.61%)
Oct 30, 2018 10394 10592 10301 10500 0 +52.20(+0.50%)
Oct 29, 2018 10790 10814 10145 10448 0 -199.90(-1.88%)
Oct 26, 2018 10628 10839 10469 10647 0 +59.60(+0.56%)
Oct 24, 2018 10958 11038 10561 10588 0 -376.10(-3.43%)
Oct 23, 2018 10624 10990 10569 10964 0 +102.40(+0.94%)
Oct 22, 2018 10819 10995 10777 10862 0 +66.00(+0.61%)
Oct 19, 2018 10734 10892 10703 10796 0 +161.90(+1.52%)
Oct 18, 2018 10724 10817 10485 10634 0 -254.50(-2.34%)
Oct 17, 2018 10943 10959 10797 10888 0 -47.20(-0.43%)
Oct 16, 2018 10777 10977 10670 10935 0 +235.80(+2.20%)
Oct 15, 2018 10887 10920 10695 10700 0 -233.90(-2.14%)
Oct 12, 2018 10850 10971 10674 10933 0 +377.10(+3.57%)
Oct 11, 2018 10560 10805 10451 10556 0 -27.10(-0.26%)
Oct 10, 2018 11098 11142 10635 10583 0 -584.30(-5.23%)
Oct 09, 2018 11009 11187 10940 11168 0 +152.60(+1.39%)
Oct 08, 2018 10938 11066 10839 11015 0 -25.60(-0.23%)
Oct 05, 2018 11221 11244 10858 11041 0 -182.10(-1.62%)
Oct 04, 2018 11360 11437 11161 11223 0 -200.80(-1.76%)
Oct 03, 2018 11324 11493 11311 11424 0 +137.30(+1.22%)
Oct 02, 2018 11186 11322 11156 11286 0 +99.40(+0.89%)
Oct 01, 2018 11221 11293 11142 11187 0 +74.90(+0.67%)
Sep 28, 2018 11065 11117 11027 11112 0 +38.80(+0.35%)
Sep 27, 2018 11018 11146 11004 11073 0 +223.00(+2.06%)
Sep 26, 2018 10879 11014 10818 10850 0 -87.10(-0.80%)
Sep 25, 2018 10817 10968 10815 10937 0 +68.90(+0.63%)
Sep 24, 2018 10673 10892 10664 10868 0 +154.10(+1.44%)
Sep 21, 2018 10868 10896 10696 10714 0 -116.70(-1.08%)
Sep 20, 2018 10841 10942 10788 10831 0 +81.70(+0.76%)
Sep 19, 2018 10756 10811 10598 10749 0 +6.40(+0.06%)
Sep 18, 2018 10721 10921 10688 10743 0 +17.80(+0.17%)
Sep 17, 2018 10935 10975 10695 10725 0 -293.40(-2.66%)
Sep 14, 2018 11112 11166 10954 11018 0 -126.50(-1.14%)
Sep 13, 2018 11003 11240 10956 11145 0 +262.80(+2.41%)
Sep 12, 2018 11073 11076 10822 10882 0 -136.80(-1.24%)
Sep 11, 2018 10732 11041 10660 11019 0 +271.70(+2.53%)
Sep 10, 2018 10876 10921 10656 10747 0 -146.20(-1.34%)
Sep 07, 2018 10921 11094 10864 10894 0 -88.60(-0.81%)
Sep 06, 2018 11136 11191 10894 10982 0 -185.60(-1.66%)
Sep 05, 2018 11272 11306 11080 11168 0 -73.30(-0.65%)
Sep 04, 2018 11244 11281 11156 11241 0 +35.90(+0.32%)
Aug 31, 2018 11205 11205 11205 11205 0 +128.00(+1.16%)
Aug 30, 2018 10990 11236 10948 11077 0 +100.90(+0.92%)
Aug 29, 2018 10837 11001 10800 10976 0 +161.50(+1.49%)
Aug 28, 2018 10781 10856 10776 10815 0 +86.60(+0.81%)
Aug 27, 2018 10689 10768 10649 10728 0 +87.60(+0.82%)
Aug 24, 2018 10662 10677 10589 10640 0 +33.00(+0.31%)
Aug 23, 2018 10566 10684 10564 10608 0 +21.70(+0.20%)
Aug 22, 2018 10539 10650 10526 10586 0 +0.50(+0.00%)
Aug 21, 2018 10672 10691 10535 10585 0 -20.70(-0.20%)
Aug 20, 2018 10736 10789 10589 10606 0 -104.40(-0.97%)
Aug 17, 2018 10507 10729 10493 10710 0 +209.70(+2.00%)
Aug 16, 2018 10423 10525 10410 10501 0 +151.60(+1.46%)
Aug 15, 2018 10299 10374 10255 10349 0 +24.20(+0.23%)
Aug 14, 2018 10345 10365 10252 10325 0 +43.30(+0.42%)
Aug 13, 2018 10224 10384 10224 10282 0 +65.90(+0.65%)
Aug 10, 2018 10207 10293 10173 10216 0 -66.40(-0.65%)
Aug 09, 2018 10203 10326 10199 10282 0 +80.20(+0.79%)
Aug 08, 2018 10143 10229 10068 10202 0 +6.90(+0.07%)
Aug 07, 2018 10304 10313 10178 10195 0 -96.50(-0.94%)
Aug 06, 2018 10239 10300 10193 10292 0 +53.20(+0.52%)
Aug 03, 2018 10191 10275 10115 10238 0 +29.50(+0.29%)
Aug 02, 2018 9874 10258 9862 10209 0 +289.97(+2.92%)
Aug 01, 2018 9802 9932 9713 9919 0 +551.81(+5.89%)
Jul 31, 2018 9368 9458 9320 9367 0 +18.70(+0.20%)
Jul 30, 2018 9446 9461 9307 9348 0 -52.67(-0.56%)
Jul 27, 2018 9598 9608 9358 9401 0 -158.99(-1.66%)
Jul 26, 2018 9580 9646 9535 9560 0 -30.03(-0.31%)
Jul 25, 2018 9590 9591 9472 9590 0 +89.59(+0.94%)
Jul 24, 2018 9473 9533 9454 9500 0 +68.42(+0.73%)
Jul 23, 2018 9386 9449 9331 9432 0 +8.37(+0.09%)
Jul 20, 2018 9424 9472 9361 9424 0 -21.66(-0.23%)
Jul 19, 2018 9337 9478 9337 9445 0 +72.85(+0.78%)
Jul 18, 2018 9440 9441 9349 9372 0 -51.68(-0.55%)
Jul 17, 2018 9340 9445 9316 9424 0 +26.58(+0.28%)
Jul 16, 2018 9398 9483 9373 9398 0 -20.67(-0.22%)
Jul 13, 2018 9406 9442 9397 9418 0 +14.76(+0.16%)
Jul 12, 2018 9330 9422 9319 9403 0 +155.06(+1.68%)
Jul 11, 2018 9279 9342 9235 9248 0 -121.58(-1.30%)
Jul 10, 2018 9388 9416 9362 9370 0 -11.33(-0.12%)
Jul 09, 2018 9328 9386 9318 9381 0 +128.48(+1.39%)
Jul 06, 2018 9253 9276 9116 9253 0 +126.51(+1.39%)
Jul 05, 2018 9119 9176 9072 9126 0 +72.85(+0.80%)
Jul 03, 2018 9053 9053 9053 9053 0 -160.47(-1.74%)
Jul 02, 2018 9049 9220 9029 9214 0 +101.89(+1.12%)
Jun 29, 2018 9170 9214 9004 9112 0 -19.19(-0.21%)
Jun 28, 2018 9062 9166 9048 9131 0 +65.96(+0.73%)
Jun 27, 2018 9118 9219 9059 9065 0 -13.29(-0.15%)
Jun 26, 2018 9008 9182 8986 9079 0 +111.25(+1.24%)
Jun 25, 2018 9028 9103 8897 8967 0 -135.37(-1.49%)
Jun 22, 2018 9162 9163 9092 9103 0 -26.58(-0.29%)
Jun 21, 2018 9217 9272 9106 9129 0 -51.20(-0.56%)
Jun 20, 2018 9173 9215 9143 9180 0 +39.87(+0.44%)
Jun 19, 2018 9114 9172 9030 9141 0 -150.13(-1.62%)
Jun 18, 2018 9248 9314 9215 9291 0 -4.93(-0.05%)
Jun 15, 2018 9296 9392 9267 9296 0 -96.48(-1.03%)
Jun 14, 2018 9429 9430 9364 9392 0 +4.93(+0.05%)
Jun 13, 2018 9472 9495 9374 9387 0 -77.78(-0.82%)
Jun 12, 2018 9421 9481 9409 9465 0 +51.69(+0.55%)
Jun 11, 2018 9419 9450 9363 9413 0 -23.14(-0.25%)
Jun 08, 2018 9410 9451 9341 9436 0 -86.63(-0.91%)
Jun 07, 2018 9557 9559 9468 9523 0 -25.60(-0.27%)
Jun 06, 2018 9531 9554 9447 9549 0 +32.98(+0.35%)
Jun 05, 2018 9504 9547 9469 9516 0 +72.85(+0.77%)
Jun 04, 2018 9433 9521 9419 9443 0 +78.27(+0.84%)
Jun 01, 2018 9254 9366 9242 9365 0 +165.89(+1.80%)
May 31, 2018 9216 9266 9163 9199 0 -31.01(-0.34%)
May 30, 2018 9241 9254 9194 9230 0 -19.69(-0.21%)
May 29, 2018 9235 9291 9199 9249 0 -33.48(-0.36%)
May 25, 2018 9283 9283 9283 9283 0 +21.17(+0.23%)
May 24, 2018 9292 9296 9166 9262 0 -10.34(-0.11%)
May 23, 2018 9173 9279 9144 9272 0 +59.07(+0.64%)
May 22, 2018 9273 9298 9194 9213 0 -23.13(-0.25%)
May 21, 2018 9254 9317 9201 9236 0 +64.97(+0.71%)
May 18, 2018 9214 9245 9162 9171 0 -33.47(-0.36%)
May 17, 2018 9254 9299 9174 9205 0 -58.58(-0.63%)
May 16, 2018 9159 9277 9156 9263 0 +85.66(+0.93%)
May 15, 2018 9194 9209 9112 9178 0 -84.18(-0.91%)
May 14, 2018 9304 9330 9247 9262 0 -21.66(-0.23%)
May 11, 2018 9328 9356 9227 9283 0 -71.37(-0.76%)
May 10, 2018 9242 9370 9237 9355 0 +131.92(+1.43%)
May 09, 2018 9183 9225 9117 9223 0 +64.48(+0.70%)
May 08, 2018 9106 9166 9041 9158 0 +43.81(+0.48%)
May 07, 2018 9115 9238 9094 9114 0 +65.47(+0.72%)
May 04, 2018 8774 9070 8770 9049 0 +341.62(+3.92%)
May 03, 2018 8658 8737 8587 8707 0 +15.76(+0.18%)
May 02, 2018 8625 8750 8555 8692 0 +367.71(+4.42%)
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.