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 31, 2020 6280 6448 6202 6355 0 -18219.66(-74.14%)
Aug 28, 2020 24812 24896 24529 24575 0 -39.90(-0.16%)
Aug 27, 2020 25034 25102 24383 24614 0 -297.80(-1.20%)
Aug 26, 2020 24845 25005 24629 24912 0 +333.30(+1.36%)
Aug 25, 2020 24553 24648 24229 24579 0 -202.30(-0.82%)
Aug 24, 2020 25340 25358 24403 24781 0 +292.90(+1.20%)
Aug 21, 2020 23483 24586 23480 24488 0 +1200.10(+5.15%)
Aug 20, 2020 22791 23312 22788 23288 0 +505.50(+2.22%)
Aug 19, 2020 22837 23069 22764 22783 0 +28.60(+0.13%)
Aug 18, 2020 22516 22840 22448 22754 0 +188.00(+0.83%)
Aug 17, 2020 22853 22858 22439 22566 0 -59.10(-0.26%)
Aug 14, 2020 22610 22644 22259 22625 0 -20.20(-0.09%)
Aug 13, 2020 22531 22849 22432 22646 0 +393.80(+1.77%)
Aug 12, 2020 21757 22304 21718 22252 0 +614.90(+2.84%)
Aug 11, 2020 22047 22148 21483 21637 0 -559.20(-2.52%)
Aug 10, 2020 22171 22402 21659 22196 0 +318.00(+1.45%)
Aug 07, 2020 22290 22383 21717 21878 0 -549.40(-2.45%)
Aug 06, 2020 21739 22528 21619 22427 0 +780.20(+3.60%)
Aug 05, 2020 21536 21736 21442 21647 0 +67.00(+0.31%)
Aug 04, 2020 21488 21814 21342 21580 0 +130.40(+0.61%)
Aug 03, 2020 21305 21981 21244 21450 0 +527.20(+2.52%)
Jul 31, 2020 20258 20953 19852 20923 0 +1982.80(+10.47%)
Jul 30, 2020 18546 18961 18463 18940 0 +226.40(+1.21%)
Jul 29, 2020 18459 18751 18452 18713 0 +352.00(+1.92%)
Jul 28, 2020 18581 18617 18360 18361 0 -306.70(-1.64%)
Jul 27, 2020 18452 18687 18406 18668 0 +432.20(+2.37%)
Jul 24, 2020 17915 18306 17553 18236 0 -45.30(-0.25%)
Jul 23, 2020 19099 19115 18117 18281 0 -871.70(-4.55%)
Jul 22, 2020 19039 19291 19021 19153 0 +53.60(+0.28%)
Jul 21, 2020 19527 19542 19049 19099 0 -267.30(-1.38%)
Jul 20, 2020 18985 19395 18915 19367 0 +399.70(+2.11%)
Jul 17, 2020 19097 19128 18871 18967 0 -38.40(-0.20%)
Jul 16, 2020 19013 19179 18884 19005 0 -236.70(-1.23%)
Jul 15, 2020 19491 19542 18999 19242 0 +131.40(+0.69%)
Jul 14, 2020 18674 19150 18484 19111 0 +311.10(+1.65%)
Jul 13, 2020 19152 19681 18756 18800 0 -87.10(-0.46%)
Jul 10, 2020 18772 18898 18647 18887 0 +46.70(+0.25%)
Jul 09, 2020 18954 18965 18641 18840 0 +40.90(+0.22%)
Jul 08, 2020 18544 18799 18526 18799 0 +395.30(+2.15%)
Jul 07, 2020 18480 18638 18323 18404 0 +0.90(+0.00%)
Jul 06, 2020 18213 18498 18207 18403 0 +479.50(+2.68%)
Jul 02, 2020 18107 18236 17900 17923 0 +0.00(+0.00%)
Jul 01, 2020 17973 18083 17914 17923 0 -34.00(-0.19%)
Jun 30, 2020 17725 18015 17721 17957 0 +148.70(+0.83%)
Jun 29, 2020 17389 17828 17292 17809 0 +401.20(+2.30%)
Jun 26, 2020 17938 17983 17377 17407 0 -551.80(-3.07%)
Jun 25, 2020 17755 17967 17601 17959 0 +235.30(+1.33%)
Jun 24, 2020 17967 18154 17648 17724 0 -318.50(-1.77%)
Jun 23, 2020 17918 18330 17833 18042 0 +315.50(+1.78%)
Jun 22, 2020 17295 17727 17285 17727 0 +511.90(+2.97%)
Jun 19, 2020 17457 17552 16990 17215 0 -98.90(-0.57%)
Jun 18, 2020 17298 17399 17190 17314 0 +6.90(+0.04%)
Jun 17, 2020 17482 17495 17282 17307 0 -24.10(-0.14%)
Jun 16, 2020 17301 17386 16969 17331 0 +447.40(+2.65%)
Jun 15, 2020 16404 17016 16371 16884 0 +206.30(+1.24%)
Jun 12, 2020 16969 17120 16452 16677 0 +65.40(+0.39%)
Jun 11, 2020 17195 17281 16514 16612 0 -716.20(-4.13%)
Jun 10, 2020 17125 17464 17036 17328 0 +395.30(+2.33%)
Jun 09, 2020 16350 17013 16343 16933 0 +518.30(+3.16%)
Jun 08, 2020 16256 16422 16112 16415 0 +96.50(+0.59%)
Jun 05, 2020 15917 16330 15911 16318 0 +451.90(+2.85%)
Jun 04, 2020 15968 16029 15790 15866 0 -137.80(-0.86%)
Jun 03, 2020 15981 16057 15865 16004 0 +87.60(+0.55%)
Jun 02, 2020 15788 15921 15699 15916 0 +73.30(+0.46%)
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.