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 31, 2019 12170 12265 11679 12235 0 +260.40(+2.17%)
Oct 30, 2019 12048 12075 11874 11974 0 -1.40(-0.01%)
Oct 29, 2019 12256 12294 11940 11976 0 -283.60(-2.31%)
Oct 28, 2019 12179 12269 12145 12260 0 +121.60(+1.00%)
Oct 25, 2019 11970 12145 11956 12138 0 +147.70(+1.23%)
Oct 24, 2019 12036 12050 11903 11990 0 +19.70(+0.16%)
Oct 23, 2019 11881 11974 11874 11970 0 +158.50(+1.34%)
Oct 22, 2019 11871 11922 11795 11812 0 -27.10(-0.23%)
Oct 21, 2019 11692 11863 11682 11839 0 +201.80(+1.73%)
Oct 18, 2019 11548 11695 11533 11637 0 +55.60(+0.48%)
Oct 17, 2019 11572 11624 11495 11582 0 +44.80(+0.39%)
Oct 16, 2019 11488 11580 11479 11537 0 -58.00(-0.50%)
Oct 15, 2019 11636 11698 11562 11595 0 -15.80(-0.14%)
Oct 14, 2019 11563 11722 11552 11611 0 -16.70(-0.14%)
Oct 11, 2019 11467 11698 11435 11627 0 +301.20(+2.66%)
Oct 10, 2019 11220 11343 11189 11326 0 +150.70(+1.35%)
Oct 09, 2019 11176 11213 11107 11176 0 +129.40(+1.17%)
Oct 08, 2019 11116 11226 11043 11046 0 -130.90(-1.17%)
Oct 07, 2019 11138 11318 11117 11177 0 +2.40(+0.02%)
Oct 04, 2019 11107 11198 11021 11175 0 +304.70(+2.80%)
Oct 03, 2019 10752 10877 10590 10870 0 +91.60(+0.85%)
Oct 02, 2019 10980 11006 10728 10778 0 -277.10(-2.51%)
Oct 01, 2019 11079 11234 11036 11055 0 +30.50(+0.28%)
Sep 30, 2019 10868 11055 10868 11025 0 +253.50(+2.35%)
Sep 27, 2019 10856 10877 10696 10771 0 -52.70(-0.49%)
Sep 26, 2019 10830 10876 10772 10824 0 -50.20(-0.46%)
Sep 25, 2019 10758 10903 10689 10874 0 +133.40(+1.24%)
Sep 24, 2019 10880 10952 10691 10741 0 -25.60(-0.24%)
Sep 23, 2019 10778 10822 10714 10766 0 +48.70(+0.45%)
Sep 20, 2019 10897 10956 10705 10718 0 -159.00(-1.46%)
Sep 19, 2019 10928 11015 10848 10877 0 -89.00(-0.81%)
Sep 18, 2019 10882 10970 10802 10966 0 +101.80(+0.94%)
Sep 17, 2019 10828 10870 10786 10864 0 +39.40(+0.36%)
Sep 16, 2019 10718 10836 10709 10825 0 +56.60(+0.53%)
Sep 13, 2019 10830 10868 10683 10768 0 -213.60(-1.95%)
Sep 12, 2019 11066 11146 10970 10982 0 -24.60(-0.22%)
Sep 11, 2019 10734 11012 10718 11006 0 +339.10(+3.18%)
Sep 10, 2019 10527 10671 10421 10667 0 +124.60(+1.18%)
Sep 09, 2019 10576 10654 10390 10542 0 +44.80(+0.43%)
Sep 06, 2019 10537 10555 10461 10498 0 -1.00(-0.01%)
Sep 05, 2019 10436 10533 10412 10499 0 +215.60(+2.10%)
Sep 04, 2019 10258 10312 10205 10283 0 +157.50(+1.56%)
Sep 03, 2019 10162 10189 10053 10126 0 -149.60(-1.46%)
Aug 30, 2019 10345 10359 10199 10275 0 -13.30(-0.13%)
Aug 29, 2019 10263 10304 10172 10288 0 +171.30(+1.69%)
Aug 28, 2019 10047 10127 10008 10117 0 +67.40(+0.67%)
Aug 27, 2019 10232 10266 10019 10050 0 -114.70(-1.13%)
Aug 26, 2019 10134 10199 10094 10164 0 +189.55(+1.90%)
Aug 23, 2019 10309 10438 9894 9975 0 -483.35(-4.62%)
Aug 22, 2019 10494 10556 10374 10458 0 -8.90(-0.09%)
Aug 21, 2019 10484 10517 10416 10467 0 +112.20(+1.08%)
Aug 20, 2019 10381 10502 10353 10355 0 +0.50(+0.00%)
Aug 19, 2019 10368 10472 10338 10354 0 +189.50(+1.86%)
Aug 16, 2019 10056 10197 10034 10165 0 +209.25(+2.10%)
Aug 15, 2019 10054 10098 9829 9956 0 -24.61(-0.25%)
Aug 14, 2019 10000 10162 9972 9980 0 -306.14(-2.98%)
Aug 13, 2019 9895 10443 9886 10286 0 +417.88(+4.23%)
Aug 12, 2019 9826 9946 9803 9869 0 -25.11(-0.25%)
Aug 09, 2019 9909 9981 9810 9894 0 -120.07(-1.20%)
Aug 08, 2019 9855 10019 9815 10014 0 +216.06(+2.21%)
Aug 07, 2019 9619 9823 9541 9798 0 +100.42(+1.04%)
Aug 06, 2019 9663 9750 9552 9697 0 +180.16(+1.89%)
Aug 05, 2019 9746 9779 9480 9517 0 -525.74(-5.23%)
Aug 02, 2019 10117 10162 9925 10043 0 -217.10(-2.12%)
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.