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 (%)
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%)
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.