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 (%)
Apr 30, 2009 930.26 941.95 920.04 929.12 0 +9.68(+1.05%)
Apr 29, 2009 914.57 933.47 906.53 919.44 0 +12.67(+1.40%)
Apr 28, 2009 905.47 923.33 901.20 906.76 0 -7.98(-0.87%)
Apr 27, 2009 900.28 919.50 898.82 914.74 0 +5.42(+0.60%)
Apr 24, 2009 910.51 917.66 896.47 909.32 0 -4.57(-0.50%)
Apr 23, 2009 920.36 925.81 896.88 913.89 0 +24.32(+2.73%)
Apr 22, 2009 893.49 916.72 883.72 889.57 0 -0.30(-0.03%)
Apr 21, 2009 868.26 895.08 866.09 889.86 0 +10.95(+1.25%)
Apr 20, 2009 893.09 901.48 870.34 878.91 0 -27.50(-3.03%)
Apr 17, 2009 890.60 912.08 879.91 906.41 0 +14.31(+1.60%)
Apr 16, 2009 870.22 903.76 864.28 892.10 0 +32.84(+3.82%)
Apr 15, 2009 858.06 867.58 845.38 859.26 0 -7.79(-0.90%)
Apr 14, 2009 874.60 884.32 858.09 867.04 0 -11.37(-1.29%)
Apr 13, 2009 879.88 886.40 869.34 878.41 0 -0.24(-0.03%)
Apr 10, 2009 867.44 883.97 863.51 878.65 0 +0.00(+0.00%)
Apr 09, 2009 867.44 883.97 863.51 878.65 0 +27.59(+3.24%)
Apr 08, 2009 841.94 856.10 836.15 851.07 0 +12.86(+1.53%)
Apr 07, 2009 851.39 852.56 831.89 838.21 0 -28.03(-3.24%)
Apr 06, 2009 842.84 868.14 828.79 866.24 0 +15.22(+1.79%)
Apr 03, 2009 830.91 852.92 825.01 851.02 0 +31.34(+3.82%)
Apr 02, 2009 806.61 837.73 800.08 819.67 0 +24.22(+3.04%)
Apr 01, 2009 764.59 799.29 761.89 795.46 0 +22.45(+2.90%)
Mar 31, 2009 776.04 791.26 770.53 773.00 0 +3.82(+0.50%)
Mar 30, 2009 773.39 776.60 753.64 769.19 0 -20.78(-2.63%)
Mar 27, 2009 800.81 803.87 785.62 789.97 0 -23.68(-2.91%)
Mar 26, 2009 800.96 815.65 794.89 813.65 0 +23.36(+2.96%)
Mar 25, 2009 801.65 811.52 770.15 790.30 0 -3.32(-0.42%)
Mar 24, 2009 790.92 817.61 784.44 793.62 0 -7.18(-0.90%)
Mar 23, 2009 778.46 804.01 757.72 800.80 0 +44.57(+5.89%)
Mar 20, 2009 762.10 773.41 747.66 756.22 0 -2.14(-0.28%)
Mar 19, 2009 757.34 769.57 744.43 758.37 0 +5.84(+0.78%)
Mar 18, 2009 738.38 767.50 736.07 752.52 0 +14.98(+2.03%)
Mar 17, 2009 706.58 737.99 703.63 737.54 0 +32.01(+4.54%)
Mar 16, 2009 720.67 726.83 697.02 705.54 0 -9.97(-1.39%)
Mar 13, 2009 719.72 728.66 706.39 715.51 0 -2.99(-0.42%)
Mar 12, 2009 690.41 720.39 682.83 718.50 0 +28.89(+4.19%)
Mar 11, 2009 669.20 700.27 667.40 689.60 0 +27.97(+4.23%)
Mar 10, 2009 631.62 665.01 627.73 661.64 0 +43.95(+7.12%)
Mar 09, 2009 628.15 653.89 613.71 617.68 0 -17.82(-2.80%)
Mar 06, 2009 655.38 657.92 614.11 635.50 0 -22.22(-3.38%)
Mar 05, 2009 672.01 683.90 655.25 657.72 0 -21.09(-3.11%)
Mar 04, 2009 676.72 693.59 665.98 678.82 0 +13.12(+1.97%)
Mar 03, 2009 663.09 681.34 653.12 665.70 0 +11.22(+1.71%)
Mar 02, 2009 658.90 681.36 651.51 654.48 0 -8.55(-1.29%)
Feb 27, 2009 650.93 678.29 647.82 663.02 0 +4.70(+0.71%)
Feb 26, 2009 679.65 685.60 656.17 658.32 0 -13.72(-2.04%)
Feb 25, 2009 663.43 684.56 654.58 672.04 0 +6.50(+0.98%)
Feb 24, 2009 645.68 670.84 641.20 665.54 0 +23.75(+3.70%)
Feb 23, 2009 678.45 680.89 638.56 641.79 0 -31.43(-4.67%)
Feb 20, 2009 656.43 681.31 652.00 673.22 0 +7.46(+1.12%)
Feb 19, 2009 688.26 694.42 661.62 665.76 0 -29.97(-4.31%)
Feb 18, 2009 704.21 709.44 684.63 695.74 0 -4.57(-0.65%)
Feb 17, 2009 712.45 718.61 696.12 700.30 0 -31.80(-4.34%)
Feb 16, 2009 732.50 740.66 724.94 732.10 0 +0.00(+0.00%)
Feb 13, 2009 732.50 740.66 724.94 732.10 0 -1.60(-0.22%)
Feb 12, 2009 713.68 737.43 705.79 733.70 0 +17.78(+2.48%)
Feb 11, 2009 716.46 729.23 705.80 715.92 0 -7.79(-1.08%)
Feb 10, 2009 750.89 760.65 718.26 723.72 0 -35.03(-4.62%)
Feb 09, 2009 741.12 763.37 734.62 758.75 0 +19.07(+2.58%)
Feb 06, 2009 723.01 745.59 720.50 739.68 0 +20.46(+2.85%)
Feb 05, 2009 694.42 726.02 691.24 719.22 0 +12.97(+1.84%)
Feb 04, 2009 704.63 727.34 700.99 706.25 0 +4.02(+0.57%)
Feb 03, 2009 689.47 705.38 677.45 702.23 0 +15.24(+2.22%)
Feb 02, 2009 673.09 691.63 668.08 686.99 0 +5.67(+0.83%)
Jan 30, 2009 704.92 711.69 679.78 681.32 0 -23.74(-3.37%)
Jan 29, 2009 713.97 723.05 701.29 705.06 0 -19.51(-2.69%)
Jan 28, 2009 704.27 731.03 697.97 724.57 0 +32.46(+4.69%)
Jan 27, 2009 692.01 701.10 684.30 692.11 0 +3.27(+0.47%)
Jan 26, 2009 681.44 700.26 675.90 688.84 0 +10.09(+1.49%)
Jan 23, 2009 663.18 692.55 659.90 678.75 0 +1.87(+0.28%)
Jan 22, 2009 671.62 688.86 654.91 676.89 0 +30.45(+4.71%)
Jan 21, 2009 623.00 648.54 617.86 646.44 0 +32.92(+5.37%)
Jan 20, 2009 641.03 645.18 612.47 613.52 0 -30.87(-4.79%)
Jan 19, 2009 662.53 664.23 625.60 644.40 0 +0.00(+0.00%)
Jan 16, 2009 662.53 664.23 625.60 644.40 0 -9.25(-1.42%)
Jan 15, 2009 632.11 661.92 626.20 653.65 0 -7.05(-1.07%)
Jan 14, 2009 670.32 678.06 656.13 660.70 0 -21.33(-3.13%)
Jan 13, 2009 681.85 696.43 669.76 682.03 0 -4.01(-0.58%)
Jan 12, 2009 701.04 705.77 676.29 686.04 0 -17.97(-2.55%)
Jan 09, 2009 720.74 725.07 693.57 704.01 0 -13.46(-1.88%)
Jan 08, 2009 699.19 720.34 694.51 717.47 0 +12.95(+1.84%)
Jan 07, 2009 705.20 717.49 695.41 704.53 0 -11.14(-1.56%)
Jan 06, 2009 730.33 744.88 706.25 715.66 0 -3.32(-0.46%)
Jan 05, 2009 713.15 732.57 706.45 718.99 0 +21.53(+3.09%)
Jan 02, 2009 661.96 699.42 656.87 697.45 0 +39.65(+6.03%)
Jan 01, 2009 660.98 675.38 655.33 657.80 0 +0.00(+0.00%)
Dec 31, 2008 660.98 675.38 655.33 657.80 0 -5.66(-0.85%)
Dec 30, 2008 671.81 677.09 652.21 663.47 0 -3.40(-0.51%)
Dec 29, 2008 670.64 678.44 655.11 666.87 0 +0.68(+0.10%)
Dec 26, 2008 670.71 677.96 661.85 666.19 0 +4.78(+0.72%)
Dec 25, 2008 671.57 672.72 657.34 661.41 0 +0.00(+0.00%)
Dec 24, 2008 671.57 672.72 657.34 661.41 0 -10.91(-1.62%)
Dec 23, 2008 675.76 685.13 667.87 672.32 0 +2.58(+0.39%)
Dec 22, 2008 697.72 699.75 660.10 669.74 0 -27.09(-3.89%)
Dec 19, 2008 701.17 709.51 688.68 696.83 0 +0.14(+0.02%)
Dec 18, 2008 701.77 711.53 688.46 696.69 0 -2.62(-0.37%)
Dec 17, 2008 710.08 713.28 687.66 699.30 0 -39.26(-5.32%)
Dec 16, 2008 721.72 746.41 713.69 738.57 0 +12.81(+1.77%)
Dec 15, 2008 738.35 741.07 712.72 725.76 0 -26.34(-3.50%)
Dec 12, 2008 720.43 758.67 708.94 752.09 0 +17.56(+2.39%)
Dec 11, 2008 751.99 780.73 732.89 734.53 0 -23.81(-3.14%)
Dec 10, 2008 755.93 767.85 744.02 758.34 0 -9.06(-1.18%)
Dec 09, 2008 752.38 794.83 744.06 767.41 0 -0.00(-0.00%)
Dec 08, 2008 739.16 777.32 730.01 767.41 0 +52.34(+7.32%)
Dec 05, 2008 686.90 718.88 673.21 715.07 0 +21.48(+3.10%)
Dec 04, 2008 713.82 719.63 676.75 693.59 0 -31.14(-4.30%)
Dec 03, 2008 693.43 727.00 673.34 724.73 0 +20.92(+2.97%)
Dec 02, 2008 684.67 705.10 658.32 703.81 0 +27.90(+4.13%)
Dec 01, 2008 702.45 708.48 671.74 675.91 0 -38.11(-5.34%)
Nov 28, 2008 722.74 728.07 705.22 714.02 0 -12.56(-1.73%)
Nov 27, 2008 685.23 730.14 683.21 726.59 0 +0.00(+0.00%)
Nov 26, 2008 685.23 730.14 683.21 726.59 0 +34.09(+4.92%)
Nov 25, 2008 712.89 719.15 670.64 692.50 0 -9.38(-1.34%)
Nov 24, 2008 646.80 714.98 637.22 701.88 0 +74.19(+11.82%)
Nov 21, 2008 637.90 652.70 598.70 627.68 0 +6.34(+1.02%)
Nov 20, 2008 653.22 668.81 618.10 621.35 0 -42.40(-6.39%)
Nov 19, 2008 682.55 700.90 660.44 663.75 0 -25.77(-3.74%)
Nov 18, 2008 692.07 702.82 664.71 689.53 0 +11.68(+1.72%)
Nov 17, 2008 679.34 701.50 669.14 677.85 0 -17.81(-2.56%)
Nov 14, 2008 705.07 727.10 681.13 695.65 0 -29.78(-4.10%)
Nov 13, 2008 683.05 727.65 642.62 725.43 0 +35.76(+5.19%)
Nov 12, 2008 711.96 717.07 688.91 689.67 0 -39.58(-5.43%)
Nov 11, 2008 732.81 747.82 709.72 729.24 0 -14.05(-1.89%)
Nov 10, 2008 784.02 785.85 731.97 743.30 0 -23.83(-3.11%)
Nov 07, 2008 767.60 778.39 744.62 767.13 0 +1.64(+0.21%)
Nov 06, 2008 783.71 797.22 756.76 765.49 0 -35.25(-4.40%)
Nov 05, 2008 832.93 845.91 796.49 800.74 0 -49.54(-5.83%)
Nov 04, 2008 844.47 860.35 820.35 850.28 0 +28.81(+3.51%)
Nov 03, 2008 824.47 837.20 803.65 821.47 0 +1.57(+0.19%)
Oct 31, 2008 819.98 843.87 799.94 819.90 0 -21.35(-2.54%)
Oct 30, 2008 826.98 856.37 817.75 841.25 0 +41.26(+5.16%)
Oct 29, 2008 788.70 842.13 769.02 799.99 0 +14.74(+1.88%)
Oct 28, 2008 743.00 789.26 719.68 785.25 0 +66.63(+9.27%)
Oct 27, 2008 732.42 759.22 710.73 718.61 0 -22.87(-3.08%)
Oct 24, 2008 694.83 758.66 691.16 741.48 0 -18.49(-2.43%)
Oct 23, 2008 750.10 773.27 714.74 759.96 0 +8.16(+1.09%)
Oct 22, 2008 761.57 788.72 721.05 751.80 0 +24.46(+3.36%)
Oct 21, 2008 765.77 775.29 723.72 727.34 0 -52.94(-6.79%)
Oct 20, 2008 787.32 791.60 743.35 780.28 0 +10.89(+1.42%)
Oct 17, 2008 782.56 814.21 695.31 769.39 0 -29.68(-3.71%)
Oct 16, 2008 782.24 809.71 724.63 799.07 0 +32.34(+4.22%)
Oct 15, 2008 818.67 838.39 766.35 766.73 0 -57.61(-6.99%)
Oct 14, 2008 920.31 921.37 817.39 824.34 0 -53.00(-6.04%)
Oct 13, 2008 822.63 879.34 799.11 877.34 0 +107.20(+13.92%)
Oct 10, 2008 695.34 798.89 686.33 770.13 0 +47.81(+6.62%)
Oct 09, 2008 757.07 773.74 707.43 722.33 0 -7.65(-1.05%)
Oct 08, 2008 704.73 781.22 701.37 729.98 0 +2.82(+0.39%)
Oct 07, 2008 816.95 823.58 725.72 727.16 0 -72.42(-9.06%)
Oct 06, 2008 762.20 812.04 726.89 799.58 0 +1.24(+0.15%)
Oct 03, 2008 851.29 873.40 782.34 798.34 0 -26.00(-3.15%)
Oct 02, 2008 876.97 881.98 813.88 824.34 0 -59.59(-6.74%)
Oct 01, 2008 901.49 909.80 870.87 883.94 0 -31.67(-3.46%)
Sep 30, 2008 872.84 925.48 857.67 915.61 0 +65.30(+7.68%)
Sep 29, 2008 955.11 958.89 821.67 850.30 0 -161.47(-15.96%)
Sep 26, 2008 986.43 1023 974.14 1012 0 -21.72(-2.10%)
Sep 25, 2008 1018 1053 1007 1033 0 +22.44(+2.22%)
Sep 24, 2008 1001 1027 983.64 1011 0 +16.18(+1.63%)
Sep 23, 2008 1032 1063 993.36 994.87 0 -29.13(-2.84%)
Sep 22, 2008 1080 1089 1021 1024 0 -61.03(-5.62%)
Sep 19, 2008 1120 1130 1028 1085 0 +32.66(+3.10%)
Sep 18, 2008 1018 1099 956.65 1052 0 +53.35(+5.34%)
Sep 17, 2008 1060 1071 988.75 999.02 0 -70.95(-6.63%)
Sep 16, 2008 1035 1093 1018 1070 0 -29.22(-2.66%)
Sep 15, 2008 1114 1157 1098 1099 0 -65.97(-5.66%)
Sep 12, 2008 1177 1180 1147 1165 0 -24.53(-2.06%)
Sep 11, 2008 1160 1195 1144 1190 0 +4.94(+0.42%)
Sep 10, 2008 1192 1209 1166 1185 0 -0.52(-0.04%)
Sep 09, 2008 1234 1253 1173 1185 0 -49.78(-4.03%)
Sep 08, 2008 1282 1285 1191 1235 0 -17.15(-1.37%)
Sep 05, 2008 1240 1271 1233 1252 0 -5.58(-0.44%)
Sep 04, 2008 1286 1303 1250 1258 0 -34.84(-2.70%)
Sep 03, 2008 1299 1314 1274 1293 0 -2.41(-0.19%)
Sep 02, 2008 1347 1355 1287 1295 0 -32.33(-2.44%)
Sep 01, 2008 1355 1368 1324 1327 0 +0.00(+0.00%)
Aug 29, 2008 1355 1368 1324 1327 0 -71.85(-5.14%)
Aug 28, 2008 1419 1426 1389 1399 0 -11.01(-0.78%)
Aug 27, 2008 1397 1419 1387 1410 0 +12.57(+0.90%)
Aug 26, 2008 1392 1409 1388 1398 0 +8.43(+0.61%)
Aug 25, 2008 1413 1418 1383 1389 0 -29.37(-2.07%)
Aug 22, 2008 1415 1427 1406 1419 0 +16.43(+1.17%)
Aug 21, 2008 1396 1411 1380 1402 0 -5.97(-0.42%)
Aug 20, 2008 1400 1416 1388 1408 0 +21.06(+1.52%)
Aug 19, 2008 1394 1413 1375 1387 0 -13.79(-0.98%)
Aug 18, 2008 1410 1424 1389 1401 0 -7.98(-0.57%)
Aug 15, 2008 1432 1441 1404 1409 0 -24.98(-1.74%)
Aug 14, 2008 1423 1445 1419 1434 0 +2.52(+0.18%)
Aug 13, 2008 1423 1439 1407 1431 0 +13.22(+0.93%)
Aug 12, 2008 1397 1435 1392 1418 0 +21.32(+1.53%)
Aug 11, 2008 1374 1418 1368 1397 0 +27.28(+1.99%)
Aug 08, 2008 1335 1377 1333 1369 0 +36.72(+2.76%)
Aug 07, 2008 1326 1354 1318 1333 0 -7.31(-0.55%)
Aug 06, 2008 1315 1361 1296 1340 0 +23.35(+1.77%)
Aug 05, 2008 1293 1326 1278 1317 0 +41.15(+3.23%)
Aug 04, 2008 1285 1308 1258 1276 0 -7.47(-0.58%)
Aug 01, 2008 1306 1309 1272 1283 0 -16.02(-1.23%)
Jul 31, 2008 1284 1328 1279 1299 0 +1.96(+0.15%)
Jul 30, 2008 1286 1308 1271 1297 0 +16.97(+1.33%)
Jul 29, 2008 1269 1297 1248 1280 0 +27.21(+2.17%)
Jul 28, 2008 1304 1308 1249 1253 0 -49.98(-3.84%)
Jul 25, 2008 1293 1311 1276 1303 0 +19.49(+1.52%)
Jul 24, 2008 1314 1328 1277 1283 0 -49.32(-3.70%)
Jul 23, 2008 1324 1348 1295 1333 0 +26.97(+2.07%)
Jul 22, 2008 1222 1310 1205 1306 0 -29.02(-2.17%)
Jul 21, 2008 1344 1350 1298 1335 0 +3.66(+0.27%)
Jul 18, 2008 1355 1363 1327 1331 0 -42.51(-3.09%)
Jul 17, 2008 1372 1394 1354 1374 0 +10.83(+0.79%)
Jul 16, 2008 1341 1365 1326 1363 0 +25.39(+1.90%)
Jul 15, 2008 1345 1365 1306 1337 0 -19.74(-1.45%)
Jul 14, 2008 1395 1398 1349 1357 0 +6.33(+0.47%)
Jul 11, 2008 1361 1386 1334 1351 0 -25.22(-1.83%)
Jul 10, 2008 1356 1384 1332 1376 0 +24.45(+1.81%)
Jul 09, 2008 1400 1405 1351 1352 0 -45.89(-3.28%)
Jul 08, 2008 1375 1405 1350 1397 0 +22.18(+1.61%)
Jul 07, 2008 1361 1394 1349 1375 0 +32.73(+2.44%)
Jul 04, 2008 1333 1359 1309 1343 0 +0.00(+0.00%)
Jul 03, 2008 1333 1359 1309 1343 0 +13.62(+1.02%)
Jul 02, 2008 1372 1392 1329 1329 0 -32.68(-2.40%)
Jul 01, 2008 1290 1364 1287 1362 0 +47.90(+3.65%)
Jun 30, 2008 1334 1348 1308 1314 0 -21.60(-1.62%)
Jun 27, 2008 1316 1343 1296 1335 0 +7.02(+0.53%)
Jun 26, 2008 1372 1378 1327 1328 0 -69.47(-4.97%)
Jun 25, 2008 1376 1411 1370 1398 0 +32.17(+2.36%)
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.