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 (%)
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%)
Aug 01, 2019 10529 10732 10177 10260 0 -226.90(-2.16%)
Jul 31, 2019 10653 10897 10401 10487 0 +209.70(+2.04%)
Jul 30, 2019 10276 10345 10205 10277 0 -44.30(-0.43%)
Jul 29, 2019 10261 10369 10260 10322 0 +95.50(+0.93%)
Jul 26, 2019 10213 10324 10196 10226 0 +35.40(+0.35%)
Jul 25, 2019 10283 10300 10176 10191 0 -81.20(-0.79%)
Jul 24, 2019 10223 10295 10198 10272 0 -8.30(-0.08%)
Jul 23, 2019 10261 10284 10204 10280 0 +79.70(+0.78%)
Jul 22, 2019 10025 10201 10023 10200 0 +227.91(+2.29%)
Jul 19, 2019 10130 10165 9961 9972 0 -153.11(-1.51%)
Jul 18, 2019 10042 10134 10027 10126 0 +115.70(+1.16%)
Jul 17, 2019 10044 10096 10006 10010 0 -56.60(-0.56%)
Jul 16, 2019 10071 10146 10017 10066 0 -35.00(-0.35%)
Jul 15, 2019 10046 10134 10042 10102 0 +94.10(+0.94%)
Jul 12, 2019 9966 10042 9953 10007 0 +76.26(+0.77%)
Jul 11, 2019 10008 10061 9929 9931 0 -72.86(-0.73%)
Jul 10, 2019 9936 10029 9922 10004 0 +97.96(+0.99%)
Jul 09, 2019 9806 9919 9786 9906 0 +60.06(+0.61%)
Jul 08, 2019 9885 9914 9767 9846 0 -207.22(-2.06%)
Jul 05, 2019 10010 10095 9988 10053 0 -8.90(-0.09%)
Jul 03, 2019 10006 10064 9977 10062 0 +82.72(+0.83%)
Jul 02, 2019 9914 9999 9912 9979 0 +67.93(+0.69%)
Jul 01, 2019 10001 10066 9877 9911 0 +168.84(+1.73%)
Jun 28, 2019 9780 9820 9700 9743 0 -89.59(-0.91%)
Jun 27, 2019 9867 9922 9824 9832 0 -2.95(-0.03%)
Jun 26, 2019 9735 9894 9715 9835 0 +208.22(+2.16%)
Jun 25, 2019 9768 9809 9613 9627 0 -148.17(-1.52%)
Jun 24, 2019 9773 9853 9755 9775 0 -9.84(-0.10%)
Jun 21, 2019 9786 9887 9754 9785 0 -33.47(-0.34%)
Jun 20, 2019 9863 9875 9748 9818 0 +78.26(+0.80%)
Jun 19, 2019 9829 9839 9713 9740 0 -28.55(-0.29%)
Jun 18, 2019 9651 9859 9609 9769 0 +224.47(+2.35%)
Jun 17, 2019 9496 9597 9460 9544 0 +56.61(+0.60%)
Jun 14, 2019 9429 9529 9368 9488 0 -2.96(-0.03%)
Jun 13, 2019 9584 9687 9530 9491 0 -68.42(-0.72%)
Jun 12, 2019 9547 9647 9519 9559 0 -25.10(-0.26%)
Jun 11, 2019 9592 9648 9530 9584 0 +104.35(+1.10%)
Jun 10, 2019 9442 9617 9432 9480 0 +119.62(+1.28%)
Jun 07, 2019 9181 9447 9145 9360 0 +242.68(+2.66%)
Jun 06, 2019 9012 9130 8966 9117 0 +131.92(+1.47%)
Jun 05, 2019 9071 9106 8917 8986 0 +142.75(+1.61%)
Jun 04, 2019 8636 8852 8591 8843 0 +297.32(+3.48%)
Jun 03, 2019 8644 8758 8382 8545 0 -72.36(-0.84%)
May 31, 2019 8675 8762 8614 8618 0 -158.99(-1.81%)
May 30, 2019 8760 8823 8697 8777 0 +45.28(+0.52%)
May 29, 2019 8684 8828 8664 8732 0 -41.84(-0.48%)
May 28, 2019 8807 8890 8758 8773 0 -36.42(-0.41%)
May 24, 2019 8870 8966 8793 8810 0 -33.97(-0.38%)
May 23, 2019 8851 8887 8753 8844 0 -153.58(-1.71%)
May 22, 2019 9090 9142 8986 8997 0 -188.04(-2.05%)
May 21, 2019 9117 9254 9092 9185 0 +165.39(+1.83%)
May 20, 2019 9034 9075 8874 9020 0 -283.53(-3.05%)
May 17, 2019 9202 9397 9193 9304 0 -53.16(-0.57%)
May 16, 2019 9348 9474 9296 9357 0 -41.35(-0.44%)
May 15, 2019 9169 9439 9157 9398 0 +111.25(+1.20%)
May 14, 2019 9176 9338 9127 9287 0 +144.72(+1.58%)
May 13, 2019 9240 9327 9001 9142 0 -564.12(-5.81%)
May 10, 2019 9718 9788 9489 9706 0 -174.26(-1.76%)
May 09, 2019 9865 9928 9681 9880 0 -107.31(-1.07%)
May 08, 2019 9939 10108 9931 9988 0 +1.97(+0.02%)
May 07, 2019 10134 10210 9885 9986 0 -276.62(-2.70%)
May 06, 2019 10056 10280 10017 10262 0 -161.00(-1.54%)
May 03, 2019 10381 10428 10349 10423 0 +128.00(+1.24%)
May 02, 2019 10329 10468 10245 10295 0 -67.40(-0.65%)
May 01, 2019 10331 10599 10299 10363 0 +484.82(+4.91%)
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%)
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.