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 31, 2010 1626 1649 1619 1638 0 +0.39(+0.02%)
Aug 30, 2010 1618 1660 1624 1637 0 +7.08(+0.43%)
Aug 27, 2010 1623 1639 1591 1630 0 +9.93(+0.61%)
Aug 26, 2010 1647 1656 1620 1620 0 -16.32(-1.00%)
Aug 25, 2010 1596 1644 1597 1637 0 +20.60(+1.27%)
Aug 24, 2010 1628 1637 1605 1616 0 -40.31(-2.43%)
Aug 23, 2010 1690 1698 1652 1656 0 -25.04(-1.49%)
Aug 20, 2010 1670 1710 1674 1681 0 -1.07(-0.06%)
Aug 19, 2010 1695 1706 1674 1683 0 -21.35(-1.25%)
Aug 18, 2010 1692 1715 1693 1704 0 +8.39(+0.49%)
Aug 17, 2010 1678 1713 1678 1695 0 +27.62(+1.66%)
Aug 16, 2010 1660 1684 1660 1668 0 -9.52(-0.57%)
Aug 13, 2010 1687 1696 1677 1677 0 -16.10(-0.95%)
Aug 12, 2010 1653 1703 1656 1693 0 +8.30(+0.49%)
Aug 11, 2010 1712 1721 1679 1685 0 -60.62(-3.47%)
Aug 10, 2010 1746 1757 1733 1746 0 -20.87(-1.18%)
Aug 09, 2010 1762 1772 1752 1767 0 +8.25(+0.47%)
Aug 06, 2010 1747 1767 1740 1758 0 -9.91(-0.56%)
Aug 05, 2010 1761 1778 1758 1768 0 -8.83(-0.50%)
Aug 04, 2010 1774 1789 1759 1777 0 +3.64(+0.21%)
Aug 03, 2010 1763 1784 1757 1774 0 -2.00(-0.11%)
Aug 02, 2010 1758 1781 1759 1776 0 +32.79(+1.88%)
Jul 30, 2010 1732 1759 1725 1743 0 -4.18(-0.24%)
Jul 29, 2010 1761 1781 1733 1747 0 -21.76(-1.23%)
Jul 28, 2010 1781 1802 1763 1769 0 -21.05(-1.18%)
Jul 27, 2010 1766 1798 1766 1790 0 +28.12(+1.60%)
Jul 26, 2010 1756 1767 1748 1762 0 -1.01(-0.06%)
Jul 23, 2010 1738 1766 1737 1763 0 +7.01(+0.40%)
Jul 22, 2010 1740 1763 1730 1756 0 +33.38(+1.94%)
Jul 21, 2010 1784 1793 1720 1722 0 +10.49(+0.61%)
Jul 20, 2010 1648 1718 1635 1712 0 +37.29(+2.23%)
Jul 19, 2010 1689 1701 1633 1674 0 -21.34(-1.26%)
Jul 16, 2010 1717 1735 1686 1696 0 -16.94(-0.99%)
Jul 15, 2010 1692 1747 1683 1713 0 -6.19(-0.36%)
Jul 14, 2010 1697 1742 1695 1719 0 +9.83(+0.58%)
Jul 13, 2010 1732 1738 1671 1709 0 -28.63(-1.65%)
Jul 12, 2010 1737 1768 1721 1738 0 -14.32(-0.82%)
Jul 09, 2010 1728 1755 1722 1752 0 +10.21(+0.59%)
Jul 08, 2010 1759 1771 1718 1742 0 +0.72(+0.04%)
Jul 07, 2010 1678 1742 1679 1741 0 +68.27(+4.08%)
Jul 06, 2010 1685 1704 1655 1673 0 +8.57(+0.51%)
Jul 02, 2010 1680 1690 1640 1664 0 -9.36(-0.56%)
Jul 01, 2010 1705 1717 1640 1674 0 -18.93(-1.12%)
Jun 30, 2010 1726 1737 1683 1693 0 -30.94(-1.80%)
Jun 29, 2010 1777 1778 1711 1723 0 -72.65(-4.04%)
Jun 25, 2010 1818 1820 1787 1796 0 -13.93(-0.77%)
Jun 24, 2010 1834 1847 1804 1810 0 -23.61(-1.29%)
Jun 23, 2010 1856 1858 1812 1834 0 -17.27(-0.93%)
Jun 22, 2010 1843 1869 1836 1851 0 +20.43(+1.12%)
Jun 21, 2010 1879 1889 1821 1831 0 -24.89(-1.34%)
Jun 18, 2010 1847 1864 1838 1855 0 +11.29(+0.61%)
Jun 17, 2010 1836 1851 1825 1844 0 +30.81(+1.70%)
Jun 16, 2010 1775 1817 1770 1813 0 +45.80(+2.59%)
Jun 15, 2010 1734 1770 1732 1768 0 +44.88(+2.61%)
Jun 14, 2010 1736 1757 1720 1723 0 +3.89(+0.23%)
Jun 11, 2010 1682 1722 1677 1719 0 +19.27(+1.13%)
Jun 10, 2010 1664 1703 1646 1699 0 +48.23(+2.92%)
Jun 09, 2010 1702 1708 1642 1651 0 -35.92(-2.13%)
Jun 08, 2010 1714 1719 1663 1687 0 -13.07(-0.77%)
Jun 07, 2010 1749 1755 1698 1700 0 -34.59(-1.99%)
Jun 04, 2010 1750 1775 1726 1735 0 -50.31(-2.82%)
Jun 03, 2010 1791 1802 1762 1785 0 +3.22(+0.18%)
Jun 02, 2010 1786 1789 1757 1782 0 +19.41(+1.10%)
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.