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 (%)
Oct 31, 2013 3258 3440 3402 3411 0 -13.62(-0.40%)
Oct 30, 2013 3225 3441 3375 3424 0 +51.01(+1.51%)
Oct 29, 2013 3495 3514 3360 3373 0 -81.56(-2.36%)
Oct 28, 2013 3450 3462 3413 3455 0 +24.20(+0.71%)
Oct 25, 2013 3464 3476 3425 3431 0 -37.06(-1.07%)
Oct 24, 2013 3425 3471 3409 3468 0 +43.25(+1.26%)
Oct 23, 2013 3388 3429 3387 3424 0 +31.55(+0.93%)
Oct 22, 2013 3434 3446 3319 3393 0 -9.33(-0.27%)
Oct 21, 2013 3343 3421 3341 3402 0 +77.64(+2.34%)
Oct 18, 2013 3307 3328 3305 3325 0 +27.01(+0.82%)
Oct 17, 2013 3270 3299 3268 3298 0 +21.03(+0.64%)
Oct 16, 2013 3274 3285 3265 3277 0 +15.33(+0.47%)
Oct 15, 2013 3254 3282 3242 3261 0 +16.20(+0.50%)
Oct 14, 2013 3207 3255 3203 3245 0 +20.04(+0.62%)
Oct 11, 2013 3189 3231 3177 3225 0 +19.82(+0.62%)
Oct 10, 2013 3216 3222 3189 3205 0 +18.99(+0.60%)
Oct 09, 2013 3174 3194 3135 3186 0 +35.05(+1.11%)
Oct 08, 2013 3207 3212 3149 3151 0 -42.38(-1.33%)
Oct 07, 2013 3186 3224 3179 3194 0 +29.29(+0.93%)
Oct 04, 2013 3169 3174 3137 3164 0 -2.24(-0.07%)
Oct 03, 2013 3211 3222 3150 3166 0 -38.17(-1.19%)
Oct 02, 2013 3180 3219 3169 3205 0 +9.81(+0.31%)
Oct 01, 2013 3136 3202 3135 3195 0 +33.06(+1.05%)
Sep 27, 2013 3168 3174 3149 3162 0 -22.59(-0.71%)
Sep 26, 2013 3183 3199 3170 3184 0 +29.11(+0.92%)
Sep 25, 2013 3203 3206 3155 3155 0 -47.17(-1.47%)
Sep 24, 2013 3238 3242 3194 3202 0 -9.56(-0.30%)
Sep 23, 2013 3246 3251 3162 3212 0 +144.13(+4.70%)
Sep 20, 2013 3133 3137 3059 3068 0 -30.17(-0.97%)
Sep 19, 2013 3088 3120 3079 3098 0 +47.29(+1.55%)
Sep 18, 2013 3041 3061 3026 3051 0 +58.28(+1.95%)
Sep 17, 2013 2947 3020 2944 2992 0 +32.27(+1.09%)
Sep 16, 2013 3020 3052 2942 2960 0 -91.73(-3.01%)
Sep 13, 2013 3079 3095 3051 3052 0 -48.35(-1.56%)
Sep 12, 2013 3074 3117 3059 3100 0 +30.91(+1.01%)
Sep 11, 2013 3065 3107 3051 3069 0 -167.15(-5.16%)
Sep 10, 2013 3308 3316 3204 3236 0 -71.45(-2.16%)
Sep 09, 2013 3300 3319 3291 3308 0 +49.35(+1.51%)
Sep 06, 2013 3260 3266 3207 3259 0 +18.49(+0.57%)
Sep 05, 2013 3271 3274 3230 3240 0 -21.06(-0.65%)
Sep 04, 2013 3266 3283 3246 3261 0 +63.24(+1.98%)
Sep 03, 2013 3226 3273 3190 3198 0 +8.37(+0.26%)
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%)
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.