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, 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%)
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.