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 (%)
Dec 31, 2013 3945 3945 3945 0 +45.71(+1.17%)
Dec 30, 2013 3920 3939 3884 3899 0 -39.17(-0.99%)
Dec 27, 2013 3965 3969 3934 3939 0 -26.79(-0.68%)
Dec 26, 2013 3995 4005 3962 3965 0 -26.51(-0.66%)
Dec 24, 2013 3992 3992 3992 0 -17.02(-0.42%)
Dec 23, 2013 3994 4013 3957 4009 0 +148.17(+3.84%)
Dec 20, 2013 3835 3879 3831 3861 0 +32.06(+0.84%)
Dec 19, 2013 3831 3868 3824 3829 0 -44.37(-1.15%)
Dec 18, 2013 3848 3878 3789 3873 0 -29.68(-0.76%)
Dec 17, 2013 3908 3934 3891 3903 0 -17.65(-0.45%)
Dec 16, 2013 3907 3957 3903 3920 0 +21.59(+0.55%)
Dec 13, 2013 3955 3958 3893 3899 0 -42.96(-1.09%)
Dec 12, 2013 3957 3976 3938 3942 0 -5.77(-0.15%)
Dec 11, 2013 3988 4015 3936 3948 0 -29.46(-0.74%)
Dec 10, 2013 3964 3993 3946 3977 0 -6.19(-0.16%)
Dec 09, 2013 3944 4005 3944 3983 0 +45.07(+1.14%)
Dec 06, 2013 3979 3985 3935 3938 0 -55.42(-1.39%)
Dec 05, 2013 4027 4044 3983 3994 0 +20.40(+0.51%)
Dec 04, 2013 3977 4003 3944 3973 0 -9.29(-0.23%)
Dec 03, 2013 3926 3983 3876 3982 0 +106.13(+2.74%)
Dec 02, 2013 3924 3968 3873 3876 0 -34.04(-0.87%)
Nov 29, 2013 3864 3926 3852 3910 0 +71.09(+1.85%)
Nov 27, 2013 3839 3839 3839 0 +88.33(+2.35%)
Nov 26, 2013 3686 3770 3685 3751 0 +67.93(+1.84%)
Nov 25, 2013 3664 3698 3664 3683 0 +27.71(+0.76%)
Nov 22, 2013 3653 3672 3646 3655 0 -9.40(-0.26%)
Nov 21, 2013 3640 3665 3612 3665 0 +43.15(+1.19%)
Nov 20, 2013 3651 3660 3617 3622 0 -32.00(-0.88%)
Nov 19, 2013 3650 3680 3642 3654 0 +6.48(+0.18%)
Nov 18, 2013 3692 3707 3644 3647 0 -44.74(-1.21%)
Nov 15, 2013 3703 3721 3688 3692 0 -22.28(-0.60%)
Nov 14, 2013 3676 3722 3670 3714 0 +57.31(+1.57%)
Nov 12, 2013 3640 3684 3636 3657 0 +6.76(+0.19%)
Nov 11, 2013 3657 3668 3617 3650 0 -10.63(-0.29%)
Nov 08, 2013 3619 3665 3605 3661 0 +56.74(+1.57%)
Nov 07, 2013 3654 3679 3603 3604 0 -59.27(-1.62%)
Nov 06, 2013 3686 3691 3644 3663 0 -31.85(-0.86%)
Nov 05, 2013 3689 3719 3678 3695 0 +259.21(+7.54%)
Nov 04, 2013 3234 3436 3387 3436 0 +41.71(+1.23%)
Nov 01, 2013 3252 3424 3368 3394 0 -16.58(-0.49%)
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%)
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.