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 (%)
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%)
Sep 04, 2018 11244 11281 11156 11241 0 +35.90(+0.32%)
Aug 31, 2018 11205 11205 11205 11205 0 +128.00(+1.16%)
Aug 30, 2018 10990 11236 10948 11077 0 +100.90(+0.92%)
Aug 29, 2018 10837 11001 10800 10976 0 +161.50(+1.49%)
Aug 28, 2018 10781 10856 10776 10815 0 +86.60(+0.81%)
Aug 27, 2018 10689 10768 10649 10728 0 +87.60(+0.82%)
Aug 24, 2018 10662 10677 10589 10640 0 +33.00(+0.31%)
Aug 23, 2018 10566 10684 10564 10608 0 +21.70(+0.20%)
Aug 22, 2018 10539 10650 10526 10586 0 +0.50(+0.00%)
Aug 21, 2018 10672 10691 10535 10585 0 -20.70(-0.20%)
Aug 20, 2018 10736 10789 10589 10606 0 -104.40(-0.97%)
Aug 17, 2018 10507 10729 10493 10710 0 +209.70(+2.00%)
Aug 16, 2018 10423 10525 10410 10501 0 +151.60(+1.46%)
Aug 15, 2018 10299 10374 10255 10349 0 +24.20(+0.23%)
Aug 14, 2018 10345 10365 10252 10325 0 +43.30(+0.42%)
Aug 13, 2018 10224 10384 10224 10282 0 +65.90(+0.65%)
Aug 10, 2018 10207 10293 10173 10216 0 -66.40(-0.65%)
Aug 09, 2018 10203 10326 10199 10282 0 +80.20(+0.79%)
Aug 08, 2018 10143 10229 10068 10202 0 +6.90(+0.07%)
Aug 07, 2018 10304 10313 10178 10195 0 -96.50(-0.94%)
Aug 06, 2018 10239 10300 10193 10292 0 +53.20(+0.52%)
Aug 03, 2018 10191 10275 10115 10238 0 +29.50(+0.29%)
Aug 02, 2018 9874 10258 9862 10209 0 +289.97(+2.92%)
Aug 01, 2018 9802 9932 9713 9919 0 +551.81(+5.89%)
Jul 31, 2018 9368 9458 9320 9367 0 +18.70(+0.20%)
Jul 30, 2018 9446 9461 9307 9348 0 -52.67(-0.56%)
Jul 27, 2018 9598 9608 9358 9401 0 -158.99(-1.66%)
Jul 26, 2018 9580 9646 9535 9560 0 -30.03(-0.31%)
Jul 25, 2018 9590 9591 9472 9590 0 +89.59(+0.94%)
Jul 24, 2018 9473 9533 9454 9500 0 +68.42(+0.73%)
Jul 23, 2018 9386 9449 9331 9432 0 +8.37(+0.09%)
Jul 20, 2018 9424 9472 9361 9424 0 -21.66(-0.23%)
Jul 19, 2018 9337 9478 9337 9445 0 +72.85(+0.78%)
Jul 18, 2018 9440 9441 9349 9372 0 -51.68(-0.55%)
Jul 17, 2018 9340 9445 9316 9424 0 +26.58(+0.28%)
Jul 16, 2018 9398 9483 9373 9398 0 -20.67(-0.22%)
Jul 13, 2018 9406 9442 9397 9418 0 +14.76(+0.16%)
Jul 12, 2018 9330 9422 9319 9403 0 +155.06(+1.68%)
Jul 11, 2018 9279 9342 9235 9248 0 -121.58(-1.30%)
Jul 10, 2018 9388 9416 9362 9370 0 -11.33(-0.12%)
Jul 09, 2018 9328 9386 9318 9381 0 +128.48(+1.39%)
Jul 06, 2018 9253 9276 9116 9253 0 +126.51(+1.39%)
Jul 05, 2018 9119 9176 9072 9126 0 +72.85(+0.80%)
Jul 03, 2018 9053 9053 9053 9053 0 -160.47(-1.74%)
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.