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 30, 2009 1402 1407 1333 1349 0 -55.87(-3.98%)
Oct 29, 2009 1392 1408 1374 1404 0 +29.36(+2.14%)
Oct 28, 2009 1415 1418 1366 1375 0 -40.25(-2.84%)
Oct 27, 2009 1443 1451 1406 1415 0 -32.99(-2.28%)
Oct 26, 2009 1456 1479 1431 1448 0 -10.95(-0.75%)
Oct 23, 2009 1462 1480 1454 1459 0 -7.88(-0.54%)
Oct 22, 2009 1460 1484 1445 1467 0 +5.76(+0.39%)
Oct 21, 2009 1430 1491 1427 1461 0 +34.56(+2.42%)
Oct 20, 2009 1424 1447 1409 1427 0 +53.98(+3.93%)
Oct 19, 2009 1362 1376 1345 1373 0 +11.70(+0.86%)
Oct 16, 2009 1370 1377 1357 1361 0 -17.61(-1.28%)
Oct 15, 2009 1376 1384 1370 1379 0 -7.57(-0.55%)
Oct 14, 2009 1394 1395 1378 1386 0 +12.12(+0.88%)
Oct 13, 2009 1380 1384 1371 1374 0 -6.48(-0.47%)
Oct 12, 2009 1385 1393 1372 1381 0 -3.17(-0.23%)
Oct 09, 2009 1374 1391 1371 1384 0 +7.22(+0.52%)
Oct 08, 2009 1381 1392 1368 1377 0 +0.70(+0.05%)
Oct 07, 2009 1374 1380 1366 1376 0 -0.52(-0.04%)
Oct 06, 2009 1360 1377 1355 1376 0 +28.95(+2.15%)
Oct 05, 2009 1348 1356 1335 1348 0 +8.36(+0.62%)
Oct 02, 2009 1317 1349 1314 1339 0 +23.04(+1.75%)
Oct 01, 2009 1345 1352 1315 1316 0 -29.71(-2.21%)
Sep 30, 2009 1351 1355 1326 1346 0 +1.08(+0.08%)
Sep 29, 2009 1359 1365 1338 1345 0 -10.87(-0.80%)
Sep 28, 2009 1339 1360 1336 1356 0 +27.89(+2.10%)
Sep 25, 2009 1328 1350 1321 1328 0 -14.31(-1.07%)
Sep 24, 2009 1367 1372 1334 1342 0 -13.37(-0.99%)
Sep 23, 2009 1353 1382 1349 1355 0 +9.01(+0.67%)
Sep 22, 2009 1351 1355 1334 1346 0 +0.16(+0.01%)
Sep 21, 2009 1344 1356 1325 1346 0 -13.23(-0.97%)
Sep 18, 2009 1369 1374 1357 1360 0 +0.18(+0.01%)
Sep 17, 2009 1345 1377 1343 1359 0 +15.28(+1.14%)
Sep 16, 2009 1318 1351 1317 1344 0 +45.30(+3.49%)
Sep 15, 2009 1291 1305 1287 1299 0 +11.55(+0.90%)
Sep 14, 2009 1270 1290 1264 1287 0 +7.14(+0.56%)
Sep 11, 2009 1284 1288 1270 1280 0 -1.75(-0.14%)
Sep 10, 2009 1269 1287 1261 1282 0 +17.20(+1.36%)
Sep 09, 2009 1275 1288 1252 1265 0 -12.68(-0.99%)
Sep 08, 2009 1275 1279 1267 1277 0 +19.87(+1.58%)
Sep 04, 2009 1257 1257 1257 0 +29.07(+2.37%)
Sep 03, 2009 1230 1238 1217 1228 0 +7.47(+0.61%)
Sep 02, 2009 1215 1239 1211 1221 0 +1.51(+0.12%)
Sep 01, 2009 1243 1258 1215 1219 0 -25.91(-2.08%)
Aug 31, 2009 1244 1250 1229 1245 0 -12.66(-1.01%)
Aug 28, 2009 1280 1291 1245 1258 0 +7.53(+0.60%)
Aug 27, 2009 1234 1253 1206 1250 0 +25.58(+2.09%)
Aug 26, 2009 1233 1239 1218 1225 0 -10.30(-0.83%)
Aug 25, 2009 1241 1250 1232 1235 0 -1.07(-0.09%)
Aug 24, 2009 1243 1253 1230 1236 0 +2.43(+0.20%)
Aug 21, 2009 1227 1239 1218 1234 0 +16.68(+1.37%)
Aug 20, 2009 1208 1220 1203 1217 0 +11.81(+0.98%)
Aug 19, 2009 1188 1211 1184 1205 0 +3.59(+0.30%)
Aug 18, 2009 1181 1205 1179 1202 0 +34.06(+2.92%)
Aug 17, 2009 1191 1193 1164 1168 0 -48.10(-3.96%)
Aug 14, 2009 1223 1226 1204 1216 0 -10.66(-0.87%)
Aug 13, 2009 1209 1228 1206 1226 0 +25.55(+2.13%)
Aug 12, 2009 1180 1212 1178 1201 0 +20.15(+1.71%)
Aug 11, 2009 1189 1194 1172 1181 0 -14.12(-1.18%)
Aug 10, 2009 1198 1209 1184 1195 0 -0.58(-0.05%)
Aug 07, 2009 1198 1205 1190 1195 0 +10.24(+0.86%)
Aug 06, 2009 1202 1210 1179 1185 0 -14.02(-1.17%)
Aug 05, 2009 1204 1217 1190 1199 0 -3.64(-0.30%)
Aug 04, 2009 1197 1205 1191 1203 0 -4.50(-0.37%)
Aug 03, 2009 1199 1210 1195 1207 0 +21.49(+1.81%)
Jul 31, 2009 1186 1199 1180 1186 0 +1.40(+0.12%)
Jul 30, 2009 1183 1202 1175 1184 0 +15.36(+1.31%)
Jul 29, 2009 1165 1176 1155 1169 0 -3.11(-0.27%)
Jul 28, 2009 1161 1176 1153 1172 0 +2.71(+0.23%)
Jul 27, 2009 1171 1175 1148 1169 0 +4.02(+0.34%)
Jul 24, 2009 1144 1166 1140 1165 0 +13.86(+1.20%)
Jul 23, 2009 1142 1161 1133 1152 0 +8.62(+0.75%)
Jul 22, 2009 1150 1157 1135 1143 0 +30.96(+2.78%)
Jul 21, 2009 1119 1125 1096 1112 0 +49.14(+4.62%)
Jun 26, 2009 1045 1073 1042 1063 0 +18.15(+1.74%)
Jun 25, 2009 1040 1048 1008 1045 0 +27.11(+2.66%)
Jun 24, 2009 1012 1027 1006 1018 0 +17.79(+1.78%)
Jun 23, 2009 1014 1020 989.27 999.80 0 -19.77(-1.94%)
Jun 22, 2009 1043 1053 1013 1020 0 -17.95(-1.73%)
Jun 19, 2009 1021 1040 1014 1038 0 +31.74(+3.16%)
Jun 18, 2009 1010 1023 1004 1006 0 -0.74(-0.07%)
Jun 17, 2009 1013 1020 996.07 1007 0 -5.45(-0.54%)
Jun 16, 2009 1016 1031 1010 1012 0 +0.46(+0.05%)
Jun 15, 2009 1018 1025 1002 1012 0 -12.70(-1.24%)
Jun 12, 2009 1032 1038 1013 1024 0 -15.43(-1.48%)
Jun 11, 2009 1032 1050 1025 1040 0 +3.92(+0.38%)
Jun 10, 2009 1047 1050 1018 1036 0 -11.15(-1.07%)
Jun 09, 2009 1051 1061 1030 1047 0 -2.10(-0.20%)
Jun 08, 2009 1029 1053 1015 1049 0 -3.11(-0.30%)
Jun 05, 2009 1060 1067 1041 1052 0 +4.79(+0.46%)
Jun 04, 2009 1018 1052 1017 1047 0 +24.42(+2.39%)
Jun 03, 2009 1024 1030 1009 1023 0 +4.17(+0.41%)
Jun 02, 2009 1018 1036 1010 1019 0 -2.11(-0.21%)
Jun 01, 2009 996.70 1026 993.41 1021 0 +30.12(+3.04%)
May 29, 2009 991.79 996.54 974.94 990.69 0 +6.38(+0.65%)
May 28, 2009 970.38 987.59 960.99 984.31 0 +17.94(+1.86%)
May 27, 2009 960.09 982.90 952.00 966.37 0 +12.93(+1.36%)
May 26, 2009 910.40 954.67 907.85 953.45 0 +55.16(+6.14%)
May 25, 2009 907.46 911.60 891.02 898.29 0 +0.00(+0.00%)
May 22, 2009 907.46 911.60 891.02 898.29 0 -10.14(-1.12%)
May 21, 2009 915.24 926.65 897.08 908.43 0 -15.23(-1.65%)
May 20, 2009 938.33 949.77 919.32 923.65 0 -15.63(-1.66%)
May 19, 2009 932.29 953.37 923.62 939.28 0 +7.96(+0.86%)
May 18, 2009 910.52 931.72 895.78 931.32 0 +30.68(+3.41%)
May 15, 2009 898.08 916.30 892.96 900.64 0 -2.25(-0.25%)
May 14, 2009 883.35 910.59 881.26 902.88 0 +21.14(+2.40%)
May 13, 2009 906.53 914.53 880.03 881.75 0 -33.90(-3.70%)
May 12, 2009 945.50 950.26 903.22 915.65 0 -29.04(-3.07%)
May 11, 2009 924.77 955.37 923.03 944.68 0 +5.47(+0.58%)
May 08, 2009 942.21 956.08 915.25 939.21 0 -2.27(-0.24%)
May 07, 2009 972.63 974.18 929.82 941.48 0 -32.48(-3.33%)
May 06, 2009 979.54 982.01 953.27 973.96 0 -1.11(-0.11%)
May 05, 2009 972.41 982.02 962.78 975.07 0 -1.37(-0.14%)
May 04, 2009 952.08 978.21 944.62 976.44 0 +35.29(+3.75%)
May 01, 2009 928.90 946.85 926.50 941.15 0 +12.03(+1.30%)
Apr 30, 2009 930.26 941.95 920.04 929.12 0 +9.68(+1.05%)
Apr 29, 2009 914.57 933.47 906.53 919.44 0 +12.67(+1.40%)
Apr 28, 2009 905.47 923.33 901.20 906.76 0 -7.98(-0.87%)
Apr 27, 2009 900.28 919.50 898.82 914.74 0 +5.42(+0.60%)
Apr 24, 2009 910.51 917.66 896.47 909.32 0 -4.57(-0.50%)
Apr 23, 2009 920.36 925.81 896.88 913.89 0 +24.32(+2.73%)
Apr 22, 2009 893.49 916.72 883.72 889.57 0 -0.30(-0.03%)
Apr 21, 2009 868.26 895.08 866.09 889.86 0 +10.95(+1.25%)
Apr 20, 2009 893.09 901.48 870.34 878.91 0 -27.50(-3.03%)
Apr 17, 2009 890.60 912.08 879.91 906.41 0 +14.31(+1.60%)
Apr 16, 2009 870.22 903.76 864.28 892.10 0 +32.84(+3.82%)
Apr 15, 2009 858.06 867.58 845.38 859.26 0 -7.79(-0.90%)
Apr 14, 2009 874.60 884.32 858.09 867.04 0 -11.37(-1.29%)
Apr 13, 2009 879.88 886.40 869.34 878.41 0 -0.24(-0.03%)
Apr 10, 2009 867.44 883.97 863.51 878.65 0 +0.00(+0.00%)
Apr 09, 2009 867.44 883.97 863.51 878.65 0 +27.59(+3.24%)
Apr 08, 2009 841.94 856.10 836.15 851.07 0 +12.86(+1.53%)
Apr 07, 2009 851.39 852.56 831.89 838.21 0 -28.03(-3.24%)
Apr 06, 2009 842.84 868.14 828.79 866.24 0 +15.22(+1.79%)
Apr 03, 2009 830.91 852.92 825.01 851.02 0 +31.34(+3.82%)
Apr 02, 2009 806.61 837.73 800.08 819.67 0 +24.22(+3.04%)
Apr 01, 2009 764.59 799.29 761.89 795.46 0 +22.45(+2.90%)
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%)
Jan 01, 2009 660.98 675.38 655.33 657.80 0 +0.00(+0.00%)
Dec 31, 2008 660.98 675.38 655.33 657.80 0 -5.66(-0.85%)
Dec 30, 2008 671.81 677.09 652.21 663.47 0 -3.40(-0.51%)
Dec 29, 2008 670.64 678.44 655.11 666.87 0 +0.68(+0.10%)
Dec 26, 2008 670.71 677.96 661.85 666.19 0 +4.78(+0.72%)
Dec 25, 2008 671.57 672.72 657.34 661.41 0 +0.00(+0.00%)
Dec 24, 2008 671.57 672.72 657.34 661.41 0 -10.91(-1.62%)
Dec 23, 2008 675.76 685.13 667.87 672.32 0 +2.58(+0.39%)
Dec 22, 2008 697.72 699.75 660.10 669.74 0 -27.09(-3.89%)
Dec 19, 2008 701.17 709.51 688.68 696.83 0 +0.14(+0.02%)
Dec 18, 2008 701.77 711.53 688.46 696.69 0 -2.62(-0.37%)
Dec 17, 2008 710.08 713.28 687.66 699.30 0 -39.26(-5.32%)
Dec 16, 2008 721.72 746.41 713.69 738.57 0 +12.81(+1.77%)
Dec 15, 2008 738.35 741.07 712.72 725.76 0 -26.34(-3.50%)
Dec 12, 2008 720.43 758.67 708.94 752.09 0 +17.56(+2.39%)
Dec 11, 2008 751.99 780.73 732.89 734.53 0 -23.81(-3.14%)
Dec 10, 2008 755.93 767.85 744.02 758.34 0 -9.06(-1.18%)
Dec 09, 2008 752.38 794.83 744.06 767.41 0 -0.00(-0.00%)
Dec 08, 2008 739.16 777.32 730.01 767.41 0 +52.34(+7.32%)
Dec 05, 2008 686.90 718.88 673.21 715.07 0 +21.48(+3.10%)
Dec 04, 2008 713.82 719.63 676.75 693.59 0 -31.14(-4.30%)
Dec 03, 2008 693.43 727.00 673.34 724.73 0 +20.92(+2.97%)
Dec 02, 2008 684.67 705.10 658.32 703.81 0 +27.90(+4.13%)
Dec 01, 2008 702.45 708.48 671.74 675.91 0 -38.11(-5.34%)
Nov 28, 2008 722.74 728.07 705.22 714.02 0 -12.56(-1.73%)
Nov 27, 2008 685.23 730.14 683.21 726.59 0 +0.00(+0.00%)
Nov 26, 2008 685.23 730.14 683.21 726.59 0 +34.09(+4.92%)
Nov 25, 2008 712.89 719.15 670.64 692.50 0 -9.38(-1.34%)
Nov 24, 2008 646.80 714.98 637.22 701.88 0 +74.19(+11.82%)
Nov 21, 2008 637.90 652.70 598.70 627.68 0 +6.34(+1.02%)
Nov 20, 2008 653.22 668.81 618.10 621.35 0 -42.40(-6.39%)
Nov 19, 2008 682.55 700.90 660.44 663.75 0 -25.77(-3.74%)
Nov 18, 2008 692.07 702.82 664.71 689.53 0 +11.68(+1.72%)
Nov 17, 2008 679.34 701.50 669.14 677.85 0 -17.81(-2.56%)
Nov 14, 2008 705.07 727.10 681.13 695.65 0 -29.78(-4.10%)
Nov 13, 2008 683.05 727.65 642.62 725.43 0 +35.76(+5.19%)
Nov 12, 2008 711.96 717.07 688.91 689.67 0 -39.58(-5.43%)
Nov 11, 2008 732.81 747.82 709.72 729.24 0 -14.05(-1.89%)
Nov 10, 2008 784.02 785.85 731.97 743.30 0 -23.83(-3.11%)
Nov 07, 2008 767.60 778.39 744.62 767.13 0 +1.64(+0.21%)
Nov 06, 2008 783.71 797.22 756.76 765.49 0 -35.25(-4.40%)
Nov 05, 2008 832.93 845.91 796.49 800.74 0 -49.54(-5.83%)
Nov 04, 2008 844.47 860.35 820.35 850.28 0 +28.81(+3.51%)
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.