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 30, 2019 10345 10359 10199 10275 0 -13.30(-0.13%)
Aug 29, 2019 10263 10304 10172 10288 0 +171.30(+1.69%)
Aug 28, 2019 10047 10127 10008 10117 0 +67.40(+0.67%)
Aug 27, 2019 10232 10266 10019 10050 0 -114.70(-1.13%)
Aug 26, 2019 10134 10199 10094 10164 0 +189.55(+1.90%)
Aug 23, 2019 10309 10438 9894 9975 0 -483.35(-4.62%)
Aug 22, 2019 10494 10556 10374 10458 0 -8.90(-0.09%)
Aug 21, 2019 10484 10517 10416 10467 0 +112.20(+1.08%)
Aug 20, 2019 10381 10502 10353 10355 0 +0.50(+0.00%)
Aug 19, 2019 10368 10472 10338 10354 0 +189.50(+1.86%)
Aug 16, 2019 10056 10197 10034 10165 0 +209.25(+2.10%)
Aug 15, 2019 10054 10098 9829 9956 0 -24.61(-0.25%)
Aug 14, 2019 10000 10162 9972 9980 0 -306.14(-2.98%)
Aug 13, 2019 9895 10443 9886 10286 0 +417.88(+4.23%)
Aug 12, 2019 9826 9946 9803 9869 0 -25.11(-0.25%)
Aug 09, 2019 9909 9981 9810 9894 0 -120.07(-1.20%)
Aug 08, 2019 9855 10019 9815 10014 0 +216.06(+2.21%)
Aug 07, 2019 9619 9823 9541 9798 0 +100.42(+1.04%)
Aug 06, 2019 9663 9750 9552 9697 0 +180.16(+1.89%)
Aug 05, 2019 9746 9779 9480 9517 0 -525.74(-5.23%)
Aug 02, 2019 10117 10162 9925 10043 0 -217.10(-2.12%)
Aug 01, 2019 10529 10732 10177 10260 0 -226.90(-2.16%)
Jul 31, 2019 10653 10897 10401 10487 0 +209.70(+2.04%)
Jul 30, 2019 10276 10345 10205 10277 0 -44.30(-0.43%)
Jul 29, 2019 10261 10369 10260 10322 0 +95.50(+0.93%)
Jul 26, 2019 10213 10324 10196 10226 0 +35.40(+0.35%)
Jul 25, 2019 10283 10300 10176 10191 0 -81.20(-0.79%)
Jul 24, 2019 10223 10295 10198 10272 0 -8.30(-0.08%)
Jul 23, 2019 10261 10284 10204 10280 0 +79.70(+0.78%)
Jul 22, 2019 10025 10201 10023 10200 0 +227.91(+2.29%)
Jul 19, 2019 10130 10165 9961 9972 0 -153.11(-1.51%)
Jul 18, 2019 10042 10134 10027 10126 0 +115.70(+1.16%)
Jul 17, 2019 10044 10096 10006 10010 0 -56.60(-0.56%)
Jul 16, 2019 10071 10146 10017 10066 0 -35.00(-0.35%)
Jul 15, 2019 10046 10134 10042 10102 0 +94.10(+0.94%)
Jul 12, 2019 9966 10042 9953 10007 0 +76.26(+0.77%)
Jul 11, 2019 10008 10061 9929 9931 0 -72.86(-0.73%)
Jul 10, 2019 9936 10029 9922 10004 0 +97.96(+0.99%)
Jul 09, 2019 9806 9919 9786 9906 0 +60.06(+0.61%)
Jul 08, 2019 9885 9914 9767 9846 0 -207.22(-2.06%)
Jul 05, 2019 10010 10095 9988 10053 0 -8.90(-0.09%)
Jul 03, 2019 10006 10064 9977 10062 0 +82.72(+0.83%)
Jul 02, 2019 9914 9999 9912 9979 0 +67.93(+0.69%)
Jul 01, 2019 10001 10066 9877 9911 0 +168.84(+1.73%)
Jun 28, 2019 9780 9820 9700 9743 0 -89.59(-0.91%)
Jun 27, 2019 9867 9922 9824 9832 0 -2.95(-0.03%)
Jun 26, 2019 9735 9894 9715 9835 0 +208.22(+2.16%)
Jun 25, 2019 9768 9809 9613 9627 0 -148.17(-1.52%)
Jun 24, 2019 9773 9853 9755 9775 0 -9.84(-0.10%)
Jun 21, 2019 9786 9887 9754 9785 0 -33.47(-0.34%)
Jun 20, 2019 9863 9875 9748 9818 0 +78.26(+0.80%)
Jun 19, 2019 9829 9839 9713 9740 0 -28.55(-0.29%)
Jun 18, 2019 9651 9859 9609 9769 0 +224.47(+2.35%)
Jun 17, 2019 9496 9597 9460 9544 0 +56.61(+0.60%)
Jun 14, 2019 9429 9529 9368 9488 0 -2.96(-0.03%)
Jun 13, 2019 9584 9687 9530 9491 0 -68.42(-0.72%)
Jun 12, 2019 9547 9647 9519 9559 0 -25.10(-0.26%)
Jun 11, 2019 9592 9648 9530 9584 0 +104.35(+1.10%)
Jun 10, 2019 9442 9617 9432 9480 0 +119.62(+1.28%)
Jun 07, 2019 9181 9447 9145 9360 0 +242.68(+2.66%)
Jun 06, 2019 9012 9130 8966 9117 0 +131.92(+1.47%)
Jun 05, 2019 9071 9106 8917 8986 0 +142.75(+1.61%)
Jun 04, 2019 8636 8852 8591 8843 0 +297.32(+3.48%)
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.