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 (%)
Jun 30, 2010 1726 1737 1683 1693 0 -30.94(-1.80%)
Jun 29, 2010 1777 1778 1711 1723 0 -72.65(-4.04%)
Jun 25, 2010 1818 1820 1787 1796 0 -13.93(-0.77%)
Jun 24, 2010 1834 1847 1804 1810 0 -23.61(-1.29%)
Jun 23, 2010 1856 1858 1812 1834 0 -17.27(-0.93%)
Jun 22, 2010 1843 1869 1836 1851 0 +20.43(+1.12%)
Jun 21, 2010 1879 1889 1821 1831 0 -24.89(-1.34%)
Jun 18, 2010 1847 1864 1838 1855 0 +11.29(+0.61%)
Jun 17, 2010 1836 1851 1825 1844 0 +30.81(+1.70%)
Jun 16, 2010 1775 1817 1770 1813 0 +45.80(+2.59%)
Jun 15, 2010 1734 1770 1732 1768 0 +44.88(+2.61%)
Jun 14, 2010 1736 1757 1720 1723 0 +3.89(+0.23%)
Jun 11, 2010 1682 1722 1677 1719 0 +19.27(+1.13%)
Jun 10, 2010 1664 1703 1646 1699 0 +48.23(+2.92%)
Jun 09, 2010 1702 1708 1642 1651 0 -35.92(-2.13%)
Jun 08, 2010 1714 1719 1663 1687 0 -13.07(-0.77%)
Jun 07, 2010 1749 1755 1698 1700 0 -34.59(-1.99%)
Jun 04, 2010 1750 1775 1726 1735 0 -50.31(-2.82%)
Jun 03, 2010 1791 1802 1762 1785 0 +3.22(+0.18%)
Jun 02, 2010 1786 1789 1757 1782 0 +19.41(+1.10%)
Jun 01, 2010 1757 1799 1751 1762 0 +20.81(+1.19%)
May 28, 2010 1742 1742 1742 0 +20.48(+1.19%)
May 27, 2010 1706 1729 1694 1721 0 +58.14(+3.50%)
May 26, 2010 1702 1717 1661 1663 0 -7.86(-0.47%)
May 25, 2010 1632 1680 1615 1671 0 -10.74(-0.64%)
May 24, 2010 1685 1712 1678 1682 0 +28.13(+1.70%)
May 21, 2010 1598 1688 1584 1654 0 +15.07(+0.92%)
May 20, 2010 1633 1680 1628 1638 0 -72.96(-4.26%)
May 19, 2010 1719 1742 1686 1711 0 -24.71(-1.42%)
May 18, 2010 1768 1780 1722 1736 0 -14.19(-0.81%)
May 17, 2010 1753 1763 1706 1750 0 +3.37(+0.19%)
May 14, 2010 1757 1766 1718 1747 0 -31.40(-1.77%)
May 13, 2010 1811 1826 1766 1778 0 -26.36(-1.46%)
May 12, 2010 1785 1812 1781 1805 0 +36.96(+2.09%)
May 11, 2010 1787 1793 1727 1768 0 +16.75(+0.96%)
May 10, 2010 1745 1760 1716 1751 0 +115.00(+7.03%)
May 07, 2010 1685 1706 1566 1636 0 -65.65(-3.86%)
May 06, 2010 1755 1784 1404 1702 0 -66.67(-3.77%)
May 05, 2010 1748 1784 1720 1768 0 -14.93(-0.84%)
May 04, 2010 1817 1819 1769 1783 0 -56.08(-3.05%)
May 03, 2010 1823 1850 1816 1839 0 +34.32(+1.90%)
Apr 30, 2010 1860 1870 1804 1805 0 -51.80(-2.79%)
Apr 29, 2010 1821 1866 1814 1857 0 +45.98(+2.54%)
Apr 28, 2010 1819 1827 1775 1811 0 -2.96(-0.16%)
Apr 27, 2010 1850 1855 1804 1814 0 -51.93(-2.78%)
Apr 26, 2010 1885 1889 1857 1866 0 -14.53(-0.77%)
Apr 23, 2010 1861 1889 1854 1880 0 +27.21(+1.47%)
Apr 22, 2010 1796 1855 1781 1853 0 +47.84(+2.65%)
Apr 21, 2010 1802 1812 1781 1805 0 +90.90(+5.30%)
Apr 20, 2010 1737 1743 1699 1714 0 -13.60(-0.79%)
Apr 19, 2010 1725 1734 1691 1728 0 -0.96(-0.06%)
Apr 16, 2010 1738 1755 1710 1729 0 -10.33(-0.59%)
Apr 15, 2010 1716 1741 1714 1739 0 +23.65(+1.38%)
Apr 14, 2010 1705 1718 1698 1716 0 +31.00(+1.84%)
Apr 13, 2010 1683 1690 1675 1685 0 -2.90(-0.17%)
Apr 12, 2010 1684 1693 1682 1687 0 +5.34(+0.32%)
Apr 09, 2010 1678 1683 1669 1682 0 +12.67(+0.76%)
Apr 08, 2010 1669 1680 1653 1669 0 -2.99(-0.18%)
Apr 07, 2010 1665 1684 1658 1672 0 +8.82(+0.53%)
Apr 06, 2010 1649 1669 1642 1664 0 +11.17(+0.68%)
Apr 05, 2010 1629 1654 1627 1652 0 +17.28(+1.06%)
Apr 01, 2010 1635 1635 1635 0 +6.44(+0.40%)
Mar 31, 2010 1631 1641 1624 1629 0 -4.48(-0.27%)
Mar 30, 2010 1637 1645 1622 1633 0 +20.96(+1.30%)
Mar 29, 2010 1618 1624 1607 1612 0 +8.67(+0.54%)
Mar 26, 2010 1591 1610 1585 1604 0 +27.60(+1.75%)
Mar 25, 2010 1606 1606 1573 1576 0 -18.44(-1.16%)
Mar 24, 2010 1584 1601 1582 1594 0 +3.09(+0.19%)
Mar 23, 2010 1567 1594 1557 1591 0 +29.86(+1.91%)
Mar 22, 2010 1530 1571 1528 1561 0 +17.91(+1.16%)
Mar 19, 2010 1562 1565 1535 1544 0 -18.26(-1.17%)
Mar 18, 2010 1559 1565 1546 1562 0 +3.01(+0.19%)
Mar 17, 2010 1559 1576 1549 1559 0 +1.77(+0.11%)
Mar 16, 2010 1556 1561 1543 1557 0 +4.02(+0.26%)
Mar 15, 2010 1540 1564 1529 1553 0 -16.71(-1.06%)
Mar 12, 2010 1575 1578 1563 1570 0 +7.29(+0.47%)
Mar 11, 2010 1553 1563 1547 1562 0 +2.54(+0.16%)
Mar 10, 2010 1553 1567 1548 1560 0 +12.78(+0.83%)
Mar 09, 2010 1515 1562 1511 1547 0 +26.33(+1.73%)
Mar 08, 2010 1527 1528 1514 1521 0 +2.31(+0.15%)
Mar 05, 2010 1492 1525 1489 1518 0 +52.53(+3.58%)
Mar 04, 2010 1458 1469 1451 1466 0 +7.51(+0.51%)
Mar 03, 2010 1456 1463 1448 1458 0 +3.45(+0.24%)
Mar 02, 2010 1462 1471 1447 1455 0 +0.83(+0.06%)
Mar 01, 2010 1432 1458 1429 1454 0 +30.70(+2.16%)
Feb 26, 2010 1410 1428 1406 1423 0 +14.76(+1.05%)
Feb 25, 2010 1379 1415 1375 1409 0 +5.10(+0.36%)
Feb 24, 2010 1388 1409 1385 1404 0 +24.09(+1.75%)
Feb 23, 2010 1399 1408 1370 1379 0 -23.38(-1.67%)
Feb 22, 2010 1417 1418 1395 1403 0 -9.37(-0.66%)
Feb 19, 2010 1417 1425 1406 1412 0 -20.47(-1.43%)
Feb 18, 2010 1422 1439 1416 1433 0 +6.47(+0.45%)
Feb 17, 2010 1438 1441 1415 1426 0 -5.74(-0.40%)
Feb 16, 2010 1422 1435 1419 1432 0 +22.05(+1.56%)
Feb 12, 2010 1410 1410 1410 0 +9.36(+0.67%)
Feb 11, 2010 1375 1408 1368 1401 0 +24.22(+1.76%)
Feb 10, 2010 1381 1388 1370 1376 0 -3.72(-0.27%)
Feb 09, 2010 1382 1391 1369 1380 0 +14.24(+1.04%)
Feb 08, 2010 1374 1394 1362 1366 0 -6.78(-0.49%)
Feb 05, 2010 1354 1377 1340 1373 0 +23.66(+1.75%)
Feb 04, 2010 1380 1392 1345 1349 0 -48.71(-3.49%)
Feb 03, 2010 1372 1405 1367 1398 0 +20.81(+1.51%)
Feb 02, 2010 1377 1381 1358 1377 0 +8.75(+0.64%)
Feb 01, 2010 1351 1377 1344 1368 0 +20.57(+1.53%)
Jan 29, 2010 1409 1418 1334 1348 0 -49.58(-3.55%)
Jan 28, 2010 1436 1440 1390 1397 0 -56.21(-3.87%)
Jan 27, 2010 1446 1472 1398 1453 0 +11.74(+0.81%)
Jan 26, 2010 1445 1494 1421 1442 0 +12.85(+0.90%)
Jan 25, 2010 1424 1442 1409 1429 0 +35.27(+2.53%)
Jan 22, 2010 1458 1464 1389 1393 0 -73.47(-5.01%)
Jan 21, 2010 1493 1504 1461 1467 0 -23.73(-1.59%)
Jan 20, 2010 1514 1518 1475 1491 0 -24.90(-1.64%)
Jan 19, 2010 1468 1518 1461 1516 0 +60.53(+4.16%)
Jan 15, 2010 1455 1455 1455 0 -24.39(-1.65%)
Jan 14, 2010 1486 1492 1475 1479 0 -11.74(-0.79%)
Jan 13, 2010 1474 1494 1447 1491 0 +18.45(+1.25%)
Jan 12, 2010 1478 1487 1461 1473 0 -12.17(-0.82%)
Jan 11, 2010 1502 1505 1472 1485 0 -11.53(-0.77%)
Jan 08, 2010 1485 1497 1475 1496 0 +11.62(+0.78%)
Jan 07, 2010 1490 1495 1473 1485 0 -0.57(-0.04%)
Jan 06, 2010 1509 1515 1482 1485 0 -23.76(-1.57%)
Jan 05, 2010 1509 1518 1498 1509 0 +6.86(+0.46%)
Jan 04, 2010 1498 1508 1490 1502 0 +22.60(+1.53%)
Dec 31, 2009 1480 1480 1480 0 -11.41(-0.77%)
Dec 30, 2009 1467 1493 1463 1491 0 +21.69(+1.48%)
Dec 29, 2009 1495 1496 1466 1469 0 -19.35(-1.30%)
Dec 28, 2009 1492 1506 1474 1489 0 +11.09(+0.75%)
Dec 24, 2009 1437 1480 1436 1478 0 +48.27(+3.38%)
Dec 23, 2009 1420 1433 1417 1429 0 +14.15(+1.00%)
Dec 22, 2009 1411 1421 1404 1415 0 +12.57(+0.90%)
Dec 21, 2009 1386 1413 1383 1403 0 +22.42(+1.62%)
Dec 18, 2009 1368 1383 1360 1380 0 +20.23(+1.49%)
Dec 17, 2009 1373 1381 1352 1360 0 -18.65(-1.35%)
Dec 16, 2009 1377 1389 1373 1379 0 +7.70(+0.56%)
Dec 15, 2009 1377 1394 1360 1371 0 -12.98(-0.94%)
Dec 14, 2009 1373 1388 1356 1384 0 +14.89(+1.09%)
Dec 11, 2009 1392 1393 1361 1369 0 -12.46(-0.90%)
Dec 10, 2009 1400 1404 1378 1382 0 -6.65(-0.48%)
Dec 09, 2009 1346 1391 1337 1388 0 +52.59(+3.94%)
Dec 08, 2009 1338 1356 1328 1336 0 -0.74(-0.06%)
Dec 07, 2009 1366 1369 1334 1336 0 -28.92(-2.12%)
Dec 04, 2009 1406 1409 1345 1365 0 -19.02(-1.37%)
Dec 03, 2009 1394 1405 1383 1384 0 -1.15(-0.08%)
Dec 02, 2009 1405 1422 1382 1385 0 -6.92(-0.50%)
Dec 01, 2009 1428 1433 1390 1392 0 -20.94(-1.48%)
Nov 30, 2009 1421 1426 1404 1413 0 -4.48(-0.32%)
Nov 27, 2009 1408 1434 1402 1418 0 -25.04(-1.74%)
Nov 25, 2009 1443 1443 1443 0 -0.86(-0.06%)
Nov 24, 2009 1453 1459 1434 1444 0 -15.33(-1.05%)
Nov 23, 2009 1438 1461 1436 1459 0 +42.61(+3.01%)
Nov 20, 2009 1416 1425 1402 1416 0 -24.36(-1.69%)
Nov 19, 2009 1467 1468 1433 1441 0 -36.18(-2.45%)
Nov 18, 2009 1480 1484 1461 1477 0 -5.23(-0.35%)
Nov 17, 2009 1476 1485 1466 1482 0 +2.78(+0.19%)
Nov 16, 2009 1469 1489 1465 1479 0 +20.13(+1.38%)
Nov 13, 2009 1451 1465 1442 1459 0 +15.22(+1.05%)
Nov 12, 2009 1452 1465 1440 1444 0 -10.04(-0.69%)
Nov 11, 2009 1462 1466 1443 1454 0 +5.12(+0.35%)
Nov 10, 2009 1438 1464 1436 1449 0 +7.35(+0.51%)
Nov 09, 2009 1408 1445 1402 1442 0 +52.03(+3.74%)
Nov 06, 2009 1377 1396 1375 1390 0 +0.99(+0.07%)
Nov 05, 2009 1376 1395 1370 1389 0 +24.63(+1.81%)
Nov 04, 2009 1365 1386 1360 1364 0 +11.92(+0.88%)
Nov 03, 2009 1342 1357 1329 1352 0 -0.99(-0.07%)
Nov 02, 2009 1356 1378 1327 1353 0 +4.37(+0.32%)
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%)
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.