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, 2013 3258 3440 3402 3411 0 -13.62(-0.40%)
Oct 30, 2013 3225 3441 3375 3424 0 +51.01(+1.51%)
Oct 29, 2013 3495 3514 3360 3373 0 -81.56(-2.36%)
Oct 28, 2013 3450 3462 3413 3455 0 +24.20(+0.71%)
Oct 25, 2013 3464 3476 3425 3431 0 -37.06(-1.07%)
Oct 24, 2013 3425 3471 3409 3468 0 +43.25(+1.26%)
Oct 23, 2013 3388 3429 3387 3424 0 +31.55(+0.93%)
Oct 22, 2013 3434 3446 3319 3393 0 -9.33(-0.27%)
Oct 21, 2013 3343 3421 3341 3402 0 +77.64(+2.34%)
Oct 18, 2013 3307 3328 3305 3325 0 +27.01(+0.82%)
Oct 17, 2013 3270 3299 3268 3298 0 +21.03(+0.64%)
Oct 16, 2013 3274 3285 3265 3277 0 +15.33(+0.47%)
Oct 15, 2013 3254 3282 3242 3261 0 +16.20(+0.50%)
Oct 14, 2013 3207 3255 3203 3245 0 +20.04(+0.62%)
Oct 11, 2013 3189 3231 3177 3225 0 +19.82(+0.62%)
Oct 10, 2013 3216 3222 3189 3205 0 +18.99(+0.60%)
Oct 09, 2013 3174 3194 3135 3186 0 +35.05(+1.11%)
Oct 08, 2013 3207 3212 3149 3151 0 -42.38(-1.33%)
Oct 07, 2013 3186 3224 3179 3194 0 +29.29(+0.93%)
Oct 04, 2013 3169 3174 3137 3164 0 -2.24(-0.07%)
Oct 03, 2013 3211 3222 3150 3166 0 -38.17(-1.19%)
Oct 02, 2013 3180 3219 3169 3205 0 +9.81(+0.31%)
Oct 01, 2013 3136 3202 3135 3195 0 +33.06(+1.05%)
Sep 27, 2013 3168 3174 3149 3162 0 -22.59(-0.71%)
Sep 26, 2013 3183 3199 3170 3184 0 +29.11(+0.92%)
Sep 25, 2013 3203 3206 3155 3155 0 -47.17(-1.47%)
Sep 24, 2013 3238 3242 3194 3202 0 -9.56(-0.30%)
Sep 23, 2013 3246 3251 3162 3212 0 +144.13(+4.70%)
Sep 20, 2013 3133 3137 3059 3068 0 -30.17(-0.97%)
Sep 19, 2013 3088 3120 3079 3098 0 +47.29(+1.55%)
Sep 18, 2013 3041 3061 3026 3051 0 +58.28(+1.95%)
Sep 17, 2013 2947 3020 2944 2992 0 +32.27(+1.09%)
Sep 16, 2013 3020 3052 2942 2960 0 -91.73(-3.01%)
Sep 13, 2013 3079 3095 3051 3052 0 -48.35(-1.56%)
Sep 12, 2013 3074 3117 3059 3100 0 +30.91(+1.01%)
Sep 11, 2013 3065 3107 3051 3069 0 -167.15(-5.16%)
Sep 10, 2013 3308 3316 3204 3236 0 -71.45(-2.16%)
Sep 09, 2013 3300 3319 3291 3308 0 +49.35(+1.51%)
Sep 06, 2013 3260 3266 3207 3259 0 +18.49(+0.57%)
Sep 05, 2013 3271 3274 3230 3240 0 -21.06(-0.65%)
Sep 04, 2013 3266 3283 3246 3261 0 +63.24(+1.98%)
Sep 03, 2013 3226 3273 3190 3198 0 +8.37(+0.26%)
Aug 30, 2013 3190 3190 3190 0 -27.55(-0.86%)
Aug 29, 2013 3217 3248 3214 3217 0 +4.63(+0.14%)
Aug 28, 2013 3182 3243 3182 3212 0 +14.37(+0.45%)
Aug 27, 2013 3257 3285 3184 3198 0 -89.55(-2.72%)
Aug 26, 2013 3274 3333 3272 3288 0 +11.98(+0.37%)
Aug 23, 2013 3289 3290 3265 3276 0 -11.86(-0.36%)
Aug 22, 2013 3300 3304 3258 3288 0 +3.78(+0.12%)
Aug 21, 2013 3291 3314 3276 3284 0 +8.37(+0.26%)
Aug 20, 2013 3329 3335 3274 3275 0 -41.99(-1.27%)
Aug 19, 2013 3296 3355 3294 3317 0 +33.22(+1.01%)
Aug 16, 2013 3269 3288 3261 3284 0 +28.82(+0.89%)
Aug 15, 2013 3246 3284 3198 3255 0 -3.84(-0.12%)
Aug 14, 2013 3255 3295 3227 3259 0 +55.43(+1.73%)
Aug 13, 2013 3088 3236 3070 3204 0 +137.76(+4.49%)
Aug 12, 2013 3001 3074 2999 3066 0 +80.02(+2.68%)
Aug 09, 2013 3012 3023 2981 2986 0 -40.85(-1.35%)
Aug 08, 2013 3044 3046 3007 3027 0 -24.16(-0.79%)
Aug 07, 2013 3044 3063 3031 3051 0 -1.92(-0.06%)
Aug 06, 2013 3069 3094 3033 3053 0 -25.47(-0.83%)
Aug 05, 2013 3049 3086 3033 3078 0 +42.90(+1.41%)
Aug 02, 2013 3007 3037 2997 3035 0 +45.10(+1.51%)
Aug 01, 2013 2983 2992 2967 2990 0 +29.28(+0.99%)
Jul 31, 2013 2976 2995 2937 2961 0 -7.31(-0.25%)
Jul 30, 2013 2948 2993 2943 2968 0 +34.21(+1.17%)
Jul 29, 2013 2891 2949 2885 2934 0 +35.45(+1.22%)
Jul 26, 2013 2863 2899 2857 2899 0 +15.05(+0.52%)
Jul 25, 2013 2896 2902 2865 2884 0 -11.77(-0.41%)
Jul 24, 2013 2885 2925 2860 2895 0 +134.50(+4.87%)
Jul 23, 2013 2806 2813 2759 2761 0 -47.24(-1.68%)
Jul 22, 2013 2815 2831 2802 2808 0 +7.07(+0.25%)
Jul 19, 2013 2852 2858 2796 2801 0 -42.19(-1.48%)
Jul 18, 2013 2853 2864 2836 2843 0 +15.37(+0.54%)
Jul 17, 2013 2827 2844 2817 2828 0 -4.46(-0.16%)
Jul 16, 2013 2811 2838 2794 2832 0 +15.70(+0.56%)
Jul 15, 2013 2803 2844 2800 2817 0 +3.76(+0.13%)
Jul 12, 2013 2821 2834 2793 2813 0 -5.14(-0.18%)
Jul 11, 2013 2791 2825 2780 2818 0 +41.04(+1.48%)
Jul 10, 2013 2771 2803 2762 2777 0 -10.44(-0.37%)
Jul 09, 2013 2734 2796 2713 2787 0 +44.61(+1.63%)
Jul 08, 2013 2774 2780 2714 2743 0 -10.04(-0.36%)
Jul 05, 2013 2774 2792 2736 2753 0 -24.33(-0.88%)
Jul 03, 2013 2777 2777 2777 0 +13.58(+0.49%)
Jul 02, 2013 2710 2783 2707 2764 0 +58.58(+2.17%)
Jul 01, 2013 2665 2725 2655 2705 0 +78.90(+3.00%)
Jun 28, 2013 2594 2650 2578 2626 0 -11.17(-0.42%)
Jun 26, 2013 2673 2679 2621 2637 0 -28.07(-1.05%)
Jun 25, 2013 2684 2698 2641 2665 0 +1.61(+0.06%)
Jun 24, 2013 2694 2702 2635 2664 0 -68.41(-2.50%)
Jun 21, 2013 2764 2773 2698 2732 0 -20.97(-0.76%)
Jun 20, 2013 2769 2811 2742 2753 0 -38.92(-1.39%)
Jun 19, 2013 2845 2847 2792 2792 0 -55.47(-1.95%)
Jun 18, 2013 2845 2870 2837 2848 0 -0.61(-0.02%)
Jun 17, 2013 2845 2871 2838 2848 0 +12.36(+0.44%)
Jun 14, 2013 2870 2876 2826 2836 0 -37.55(-1.31%)
Jun 13, 2013 2851 2882 2827 2873 0 +24.45(+0.86%)
Jun 12, 2013 2895 2906 2845 2849 0 -33.71(-1.17%)
Jun 11, 2013 2871 2916 2856 2883 0 -8.62(-0.30%)
Jun 10, 2013 2928 2955 2878 2891 0 -19.02(-0.65%)
Jun 07, 2013 2878 2920 2854 2910 0 +20.88(+0.72%)
Jun 06, 2013 2932 2943 2861 2889 0 -40.73(-1.39%)
Jun 05, 2013 2934 2965 2921 2930 0 -23.47(-0.79%)
Jun 04, 2013 2978 2986 2941 2954 0 -9.13(-0.31%)
Jun 03, 2013 2962 2973 2910 2963 0 +7.25(+0.25%)
May 31, 2013 2972 3003 2953 2955 0 -10.47(-0.35%)
May 30, 2013 2930 2985 2922 2966 0 +36.74(+1.25%)
May 29, 2013 2898 2946 2894 2929 0 +21.90(+0.75%)
May 28, 2013 2960 2968 2904 2907 0 -22.91(-0.78%)
May 24, 2013 2930 2930 2930 0 +18.65(+0.64%)
May 23, 2013 2873 2937 2872 2912 0 +4.67(+0.16%)
May 22, 2013 2924 2951 2887 2907 0 +10.33(+0.36%)
May 21, 2013 2887 2933 2862 2897 0 -20.62(-0.71%)
May 20, 2013 2848 2935 2837 2917 0 +60.41(+2.11%)
May 17, 2013 2893 2900 2843 2857 0 -8.57(-0.30%)
May 16, 2013 2795 2886 2767 2865 0 +35.48(+1.25%)
May 15, 2013 2894 2906 2789 2830 0 -162.23(-5.42%)
May 13, 2013 2971 3012 2970 2992 0 +11.85(+0.40%)
May 10, 2013 3011 3023 2964 2980 0 -22.19(-0.74%)
May 09, 2013 3020 3041 2994 3002 0 -43.03(-1.41%)
May 08, 2013 3016 3056 2995 3045 0 +31.96(+1.06%)
May 07, 2013 3053 3059 2982 3014 0 -13.14(-0.43%)
May 06, 2013 2996 3037 2987 3027 0 +66.66(+2.25%)
May 03, 2013 2968 2971 2955 2960 0 +27.58(+0.94%)
May 02, 2013 2909 2952 2902 2932 0 +38.84(+1.34%)
May 01, 2013 2926 2929 2863 2894 0 -22.57(-0.77%)
Apr 30, 2013 2868 2932 2849 2916 0 +79.63(+2.81%)
Apr 29, 2013 2777 2859 2773 2837 0 +80.34(+2.91%)
Apr 26, 2013 2710 2766 2701 2756 0 +55.14(+2.04%)
Apr 25, 2013 2718 2736 2692 2701 0 +18.66(+0.70%)
Apr 24, 2013 2606 2744 2599 2682 0 -1.67(-0.06%)
Apr 23, 2013 2673 2700 2638 2684 0 +44.71(+1.69%)
Apr 22, 2013 2604 2663 2593 2639 0 +48.90(+1.89%)
Apr 19, 2013 2575 2648 2556 2590 0 -15.86(-0.61%)
Apr 18, 2013 2687 2694 2592 2606 0 -67.26(-2.52%)
Apr 17, 2013 2783 2785 2644 2674 0 -146.96(-5.21%)
Apr 16, 2013 2792 2824 2785 2821 0 +39.84(+1.43%)
Apr 15, 2013 2825 2832 2778 2781 0 -62.62(-2.20%)
Apr 12, 2013 2870 2871 2837 2843 0 -27.60(-0.96%)
Apr 11, 2013 2869 2896 2851 2871 0 -10.51(-0.36%)
Apr 10, 2013 2834 2891 2821 2881 0 +54.54(+1.93%)
Apr 09, 2013 2823 2837 2800 2827 0 +4.68(+0.17%)
Apr 08, 2013 2814 2830 2799 2822 0 +18.54(+0.66%)
Apr 05, 2013 2811 2815 2781 2804 0 -28.65(-1.01%)
Apr 04, 2013 2870 2878 2816 2832 0 -26.28(-0.92%)
Apr 03, 2013 2855 2892 2848 2859 0 +13.42(+0.47%)
Apr 02, 2013 2832 2898 2823 2845 0 +4.98(+0.18%)
Apr 01, 2013 2920 2932 2832 2840 0 -86.08(-2.94%)
Mar 28, 2013 2926 2926 2926 0 -58.86(-1.97%)
Mar 27, 2013 3013 3016 2976 2985 0 -58.26(-1.91%)
Mar 26, 2013 3070 3074 3039 3043 0 -15.41(-0.50%)
Mar 25, 2013 3067 3100 3047 3059 0 +14.70(+0.48%)
Mar 22, 2013 2999 3046 2988 3044 0 +57.24(+1.92%)
Mar 21, 2013 2974 3023 2970 2987 0 +1.85(+0.06%)
Mar 20, 2013 3018 3020 2969 2985 0 -14.79(-0.49%)
Mar 19, 2013 3031 3041 2961 3000 0 -6.05(-0.20%)
Mar 18, 2013 2916 3017 2914 3006 0 +73.57(+2.51%)
Mar 15, 2013 2895 2938 2890 2932 0 +69.26(+2.42%)
Mar 14, 2013 2865 2877 2850 2863 0 +25.43(+0.90%)
Mar 13, 2013 2839 2877 2819 2838 0 -0.73(-0.03%)
Mar 12, 2013 2883 2904 2832 2838 0 -59.47(-2.05%)
Mar 11, 2013 2846 2905 2817 2898 0 +40.79(+1.43%)
Mar 08, 2013 2847 2882 2837 2857 0 +6.41(+0.22%)
Mar 07, 2013 2814 2861 2791 2851 0 +29.54(+1.05%)
Mar 06, 2013 2873 2883 2809 2821 0 -31.32(-1.10%)
Mar 05, 2013 2791 2878 2787 2852 0 +70.03(+2.52%)
Mar 04, 2013 2830 2834 2775 2782 0 -65.01(-2.28%)
Mar 01, 2013 2893 2896 2843 2847 0 -67.62(-2.32%)
Feb 28, 2013 2935 2956 2914 2915 0 -19.43(-0.66%)
Feb 27, 2013 2958 2984 2909 2934 0 -26.99(-0.91%)
Feb 26, 2013 2929 2979 2890 2961 0 -11.94(-0.40%)
Feb 22, 2013 2963 2980 2946 2973 0 +30.79(+1.05%)
Feb 21, 2013 2942 2962 2922 2943 0 -17.53(-0.59%)
Feb 20, 2013 3015 3016 2959 2960 0 -70.33(-2.32%)
Feb 15, 2013 3030 3030 3030 0 -38.96(-1.27%)
Feb 14, 2013 3058 3103 3053 3069 0 -3.32(-0.11%)
Feb 13, 2013 3074 3116 3049 3073 0 -5.78(-0.19%)
Feb 12, 2013 3151 3169 3076 3078 0 -74.02(-2.35%)
Feb 11, 2013 3130 3184 3109 3152 0 +31.69(+1.02%)
Feb 08, 2013 3113 3145 3077 3121 0 +43.33(+1.41%)
Feb 07, 2013 3046 3089 2988 3077 0 +67.94(+2.26%)
Feb 06, 2013 3003 3067 2978 3010 0 +96.68(+3.32%)
Feb 04, 2013 2989 3002 2908 2913 0 -74.68(-2.50%)
Feb 01, 2013 3026 3030 2953 2988 0 -7.16(-0.24%)
Jan 31, 2013 3005 3021 2991 2995 0 -9.87(-0.33%)
Jan 30, 2013 3004 3041 2988 3005 0 -7.56(-0.25%)
Jan 29, 2013 3011 3027 2969 3012 0 +55.05(+1.86%)
Jan 28, 2013 2883 2979 2869 2957 0 +60.69(+2.10%)
Jan 25, 2013 2969 3000 2865 2896 0 -64.41(-2.18%)
Jan 24, 2013 3021 3058 2958 2961 0 -397.14(-11.83%)
Jan 23, 2013 3327 3365 3299 3358 0 +57.16(+1.73%)
Jan 22, 2013 3296 3326 3247 3301 0 +32.99(+1.01%)
Jan 18, 2013 3268 3268 3268 0 -16.49(-0.50%)
Jan 17, 2013 3330 3336 3278 3284 0 -18.85(-0.57%)
Jan 16, 2013 3233 3326 3217 3303 0 +119.38(+3.75%)
Jan 15, 2013 3256 3266 3160 3184 0 -88.61(-2.71%)
Jan 14, 2013 3262 3314 3235 3272 0 -99.46(-2.95%)
Jan 12, 2013 3378 3405 3362 3372 0 +0.00(+0.00%)
Jan 11, 2013 3378 3405 3362 3372 0 -21.87(-0.64%)
Jan 10, 2013 3425 3427 3342 3394 0 +40.82(+1.22%)
Jan 09, 2013 3386 3403 3344 3353 0 -49.39(-1.45%)
Jan 08, 2013 3430 3447 3376 3402 0 +5.46(+0.16%)
Jan 07, 2013 3383 3431 3340 3397 0 -18.31(-0.54%)
Jan 04, 2013 3477 3489 3406 3415 0 -93.86(-2.67%)
Jan 03, 2013 3541 3561 3498 3509 0 -40.22(-1.13%)
Jan 02, 2013 3546 3568 3497 3549 0 +111.36(+3.24%)
Dec 31, 2012 3438 3438 3438 0 +142.89(+4.34%)
Dec 28, 2012 3300 3327 3286 3295 0 -36.67(-1.10%)
Dec 27, 2012 3323 3340 3266 3332 0 +11.82(+0.36%)
Dec 26, 2012 3357 3362 3308 3320 0 -44.27(-1.32%)
Dec 24, 2012 3364 3364 3364 0 +3.03(+0.09%)
Dec 21, 2012 3317 3363 3302 3361 0 -15.78(-0.47%)
Dec 20, 2012 3428 3430 3358 3377 0 -28.46(-0.84%)
Dec 19, 2012 3438 3452 3400 3405 0 -48.18(-1.40%)
Dec 18, 2012 3395 3460 3365 3453 0 +97.56(+2.91%)
Dec 17, 2012 3296 3366 3245 3356 0 +54.37(+1.65%)
Dec 14, 2012 3333 3355 3274 3301 0 -125.31(-3.66%)
Dec 13, 2012 3437 3479 3401 3427 0 -58.56(-1.68%)
Dec 12, 2012 3542 3544 3468 3485 0 -16.05(-0.46%)
Dec 11, 2012 3492 3554 3475 3501 0 +72.64(+2.12%)
Dec 10, 2012 3397 3484 3375 3429 0 -19.38(-0.56%)
Dec 07, 2012 3575 3587 3427 3448 0 -87.73(-2.48%)
Dec 06, 2012 3420 3574 3355 3536 0 +53.71(+1.54%)
Dec 05, 2012 3669 3675 3481 3482 0 -230.58(-6.21%)
Dec 04, 2012 3748 3751 3687 3713 0 -51.17(-1.36%)
Nov 30, 2012 3775 3785 3747 3764 0 -26.39(-0.70%)
Nov 29, 2012 3796 3823 3764 3790 0 +40.19(+1.07%)
Nov 28, 2012 3715 3768 3681 3750 0 -12.18(-0.32%)
Nov 27, 2012 3793 3800 3733 3762 0 -31.66(-0.83%)
Nov 26, 2012 3704 3797 3689 3794 0 +117.08(+3.18%)
Nov 24, 2012 3645 3677 3616 3677 0 +0.00(+0.00%)
Nov 23, 2012 3645 3680 3616 3677 0 +66.81(+1.85%)
Nov 21, 2012 3610 3610 3610 0 +5.77(+0.16%)
Nov 20, 2012 3673 3675 3564 3604 0 -31.73(-0.87%)
Nov 19, 2012 3478 3647 3471 3636 0 +240.61(+7.09%)
Nov 16, 2012 3385 3416 3257 3395 0 +4.78(+0.14%)
Nov 15, 2012 3465 3479 3370 3391 0 -70.51(-2.04%)
Nov 14, 2012 3513 3528 3455 3461 0 -35.49(-1.01%)
Nov 13, 2012 3470 3545 3454 3497 0 +1.06(+0.03%)
Nov 12, 2012 3567 3570 3467 3496 0 -27.15(-0.77%)
Nov 09, 2012 3481 3573 3439 3523 0 +57.65(+1.66%)
Nov 08, 2012 3605 3619 3446 3465 0 -123.29(-3.44%)
Nov 07, 2012 3691 3695 3574 3588 0 -159.12(-4.25%)
Nov 06, 2012 3789 3794 3728 3747 0 -7.88(-0.21%)
Nov 05, 2012 3746 3775 3709 3755 0 +51.11(+1.38%)
Nov 02, 2012 3825 3832 3691 3704 0 -125.18(-3.27%)
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.