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 29, 2014 5046 5046 5046 0 +12.31(+0.24%)
Aug 28, 2014 5027 5059 4999 5033 0 +5.90(+0.12%)
Aug 27, 2014 4973 5049 4957 5027 0 +61.09(+1.23%)
Aug 26, 2014 4992 4996 4965 4966 0 -32.04(-0.64%)
Aug 25, 2014 5011 5029 4986 4998 0 +10.83(+0.22%)
Aug 22, 2014 4937 4995 4932 4987 0 +36.42(+0.74%)
Aug 21, 2014 4951 4969 4929 4951 0 +0.50(+0.01%)
Aug 20, 2014 4944 4976 4920 4951 0 +1.96(+0.04%)
Aug 19, 2014 4893 4956 4889 4949 0 +67.44(+1.38%)
Aug 18, 2014 4848 4891 4823 4881 0 +58.09(+1.20%)
Aug 15, 2014 4819 4833 4768 4823 0 +23.63(+0.49%)
Aug 14, 2014 4791 4803 4765 4799 0 +12.79(+0.27%)
Aug 13, 2014 4733 4787 4728 4787 0 +62.52(+1.32%)
Aug 12, 2014 4728 4769 4706 4724 0 -0.98(-0.02%)
Aug 11, 2014 4690 4730 4668 4725 0 +61.53(+1.32%)
Aug 08, 2014 4640 4666 4592 4664 0 +12.80(+0.28%)
Aug 07, 2014 4673 4723 4632 4651 0 -23.63(-0.51%)
Aug 06, 2014 4664 4700 4662 4674 0 -7.88(-0.17%)
Aug 05, 2014 4694 4710 4645 4682 0 -23.13(-0.49%)
Aug 04, 2014 4744 4754 4685 4705 0 -26.59(-0.56%)
Aug 01, 2014 4671 4756 4667 4732 0 +26.09(+0.55%)
Jul 31, 2014 4783 4797 4693 4706 0 -78.26(-1.64%)
Jul 23, 2014 4697 4818 4685 4784 0 +121.58(+2.61%)
Jul 22, 2014 4661 4671 4633 4663 0 +38.45(+0.83%)
Jul 21, 2014 4676 4676 4613 4624 0 -24.17(-0.52%)
Jul 18, 2014 4608 4664 4579 4648 0 +65.96(+1.44%)
Jul 17, 2014 4678 4690 4557 4582 0 -83.19(-1.78%)
Jul 16, 2014 4773 4780 4664 4666 0 -26.58(-0.57%)
Jul 15, 2014 4765 4767 4678 4692 0 -55.63(-1.17%)
Jul 14, 2014 4719 4769 4708 4748 0 +60.55(+1.29%)
Jul 11, 2014 4694 4720 4670 4687 0 +9.11(+0.19%)
Jul 10, 2014 4615 4703 4604 4678 0 -17.48(-0.37%)
Jul 09, 2014 4698 4723 4665 4696 0 +1.97(+0.04%)
Jul 08, 2014 4739 4765 4623 4694 0 -30.42(-0.64%)
Jul 07, 2014 4634 4725 4632 4724 0 +95.40(+2.06%)
Jul 03, 2014 4629 4629 4629 0 +27.07(+0.59%)
Jul 02, 2014 4620 4630 4582 4602 0 -1.97(-0.04%)
Jul 01, 2014 4604 4631 4584 4604 0 +29.04(+0.63%)
Jun 30, 2014 4534 4614 4533 4574 0 +46.77(+1.03%)
Jun 27, 2014 4471 4529 4468 4528 0 +53.16(+1.19%)
Jun 26, 2014 4448 4482 4420 4475 0 +26.58(+0.60%)
Jun 25, 2014 4441 4465 4413 4448 0 +3.94(+0.09%)
Jun 24, 2014 4467 4516 4440 4444 0 -27.07(-0.61%)
Jun 23, 2014 4495 4510 4460 4471 0 -3.94(-0.09%)
Jun 20, 2014 4521 4556 4475 4475 0 -46.77(-1.03%)
Jun 19, 2014 4543 4543 4496 4522 0 -15.75(-0.35%)
Jun 18, 2014 4542 4543 4497 4538 0 +4.93(+0.11%)
Jun 17, 2014 4544 4563 4519 4533 0 -5.91(-0.13%)
Jun 16, 2014 4505 4566 4502 4539 0 +45.29(+1.01%)
Jun 13, 2014 4539 4550 4474 4493 0 -49.72(-1.09%)
Jun 12, 2014 4629 4633 4524 4543 0 -77.29(-1.67%)
Jun 11, 2014 4634 4665 4601 4620 0 -19.19(-0.41%)
Jun 10, 2014 4663 4679 4606 4639 0 +99.71(+2.20%)
Jun 06, 2014 4570 4580 4532 4540 0 -12.52(-0.28%)
Jun 05, 2014 4544 4566 4519 4552 0 +17.79(+0.39%)
Jun 04, 2014 4483 4556 4473 4534 0 +51.20(+1.14%)
Jun 03, 2014 4419 4492 4418 4483 0 +62.51(+1.41%)
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.