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 29, 2011 2335 2380 2328 2353 0 +16.22(+0.69%)
Apr 28, 2011 2331 2357 2327 2337 0 -18.89(-0.80%)
Apr 27, 2011 2369 2371 2335 2355 0 -2.68(-0.11%)
Apr 26, 2011 2374 2389 2346 2358 0 -11.23(-0.47%)
Apr 25, 2011 2363 2374 2350 2369 0 +15.64(+0.66%)
Apr 21, 2011 2380 2382 2338 2354 0 +52.17(+2.27%)
Apr 20, 2011 2307 2324 2294 2302 0 +31.83(+1.40%)
Apr 19, 2011 2238 2271 2226 2270 0 +39.17(+1.76%)
Apr 18, 2011 2195 2233 2155 2231 0 +24.35(+1.10%)
Apr 15, 2011 2243 2245 2201 2206 0 -30.92(-1.38%)
Apr 14, 2011 2255 2263 2234 2237 0 -28.83(-1.27%)
Apr 13, 2011 2252 2268 2236 2266 0 +32.14(+1.44%)
Apr 12, 2011 2219 2242 2216 2234 0 +11.13(+0.50%)
Apr 11, 2011 2242 2254 2216 2223 0 -25.85(-1.15%)
Apr 08, 2011 2282 2284 2241 2249 0 -22.03(-0.97%)
Apr 07, 2011 2270 2286 2255 2271 0 +1.01(+0.04%)
Apr 06, 2011 2286 2306 2260 2270 0 -0.78(-0.03%)
Apr 05, 2011 2256 2294 2250 2270 0 -11.86(-0.52%)
Apr 04, 2011 2303 2305 2263 2282 0 -21.90(-0.95%)
Apr 01, 2011 2349 2352 2295 2304 0 -26.47(-1.14%)
Mar 31, 2011 2318 2340 2315 2331 0 -2.41(-0.10%)
Mar 30, 2011 2333 2348 2323 2333 0 -16.00(-0.68%)
Mar 29, 2011 2328 2351 2317 2349 0 +2.95(+0.13%)
Mar 28, 2011 2367 2374 2346 2346 0 -10.22(-0.43%)
Mar 25, 2011 2334 2362 2325 2356 0 +39.43(+1.70%)
Mar 24, 2011 2297 2325 2277 2317 0 +36.35(+1.59%)
Mar 23, 2011 2277 2288 2255 2280 0 -7.69(-0.34%)
Mar 22, 2011 2296 2298 2274 2288 0 +11.73(+0.52%)
Mar 21, 2011 2275 2283 2251 2276 0 +55.68(+2.51%)
Mar 18, 2011 2257 2267 2213 2221 0 -18.12(-0.81%)
Mar 17, 2011 2256 2273 2214 2239 0 +26.98(+1.22%)
Mar 16, 2011 2291 2297 2187 2212 0 -100.91(-4.36%)
Mar 15, 2011 2289 2328 2275 2313 0 -53.46(-2.26%)
Mar 14, 2011 2366 2388 2351 2366 0 +5.66(+0.24%)
Mar 11, 2011 2317 2363 2315 2361 0 +33.22(+1.43%)
Mar 10, 2011 2340 2347 2310 2327 0 -38.10(-1.61%)
Mar 09, 2011 2379 2381 2352 2365 0 -21.53(-0.90%)
Mar 08, 2011 2381 2398 2362 2387 0 +4.28(+0.18%)
Mar 07, 2011 2424 2426 2354 2383 0 -31.20(-1.29%)
Mar 04, 2011 2417 2418 2398 2414 0 +1.00(+0.04%)
Mar 03, 2011 2396 2416 2388 2413 0 +49.47(+2.09%)
Mar 02, 2011 2349 2380 2338 2363 0 +17.76(+0.76%)
Mar 01, 2011 2390 2392 2335 2346 0 -29.48(-1.24%)
Feb 28, 2011 2355 2387 2354 2375 0 +40.06(+1.72%)
Feb 25, 2011 2318 2339 2311 2335 0 +33.49(+1.46%)
Feb 24, 2011 2309 2318 2271 2302 0 +0.82(+0.04%)
Feb 23, 2011 2277 2314 2273 2301 0 +24.20(+1.06%)
Feb 22, 2011 2299 2323 2270 2277 0 -77.13(-3.28%)
Feb 18, 2011 2354 2354 2354 0 -46.42(-1.93%)
Feb 17, 2011 2394 2415 2388 2400 0 -32.52(-1.34%)
Feb 16, 2011 2408 2448 2404 2433 0 +41.10(+1.72%)
Feb 15, 2011 2388 2394 2376 2392 0 +2.11(+0.09%)
Feb 14, 2011 2374 2393 2372 2389 0 +15.87(+0.67%)
Feb 11, 2011 2358 2380 2351 2374 0 +15.75(+0.67%)
Feb 10, 2011 2375 2393 2316 2358 0 -22.97(-0.96%)
Feb 09, 2011 2362 2387 2359 2381 0 +18.65(+0.79%)
Feb 08, 2011 2354 2368 2343 2362 0 +18.86(+0.80%)
Feb 07, 2011 2318 2353 2316 2343 0 +34.36(+1.49%)
Feb 04, 2011 2290 2311 2288 2309 0 +19.97(+0.87%)
Feb 03, 2011 2290 2294 2256 2289 0 -4.39(-0.19%)
Feb 02, 2011 2290 2300 2284 2293 0 -0.87(-0.04%)
Feb 01, 2011 2269 2300 2266 2294 0 +38.83(+1.72%)
Jan 31, 2011 2234 2260 2222 2255 0 +19.93(+0.89%)
Jan 28, 2011 2289 2291 2218 2235 0 -47.46(-2.08%)
Jan 27, 2011 2291 2297 2280 2283 0 -8.17(-0.36%)
Jan 26, 2011 2285 2304 2276 2291 0 +15.46(+0.68%)
Jan 25, 2011 2244 2277 2232 2276 0 +24.53(+1.09%)
Jan 24, 2011 2183 2252 2181 2251 0 +69.21(+3.17%)
Jan 21, 2011 2228 2235 2181 2182 0 -38.31(-1.73%)
Jan 20, 2011 2246 2258 2204 2220 0 -40.18(-1.78%)
Jan 19, 2011 2323 2325 2247 2260 0 -15.25(-0.67%)
Jan 18, 2011 2207 2302 2185 2276 0 -47.49(-2.04%)
Jan 14, 2011 2323 2323 2323 0 +15.67(+0.68%)
Jan 13, 2011 2306 2317 2294 2307 0 +4.89(+0.21%)
Jan 12, 2011 2293 2303 2283 2303 0 +21.52(+0.94%)
Jan 11, 2011 2301 2303 2266 2281 0 -4.11(-0.18%)
Jan 10, 2011 2262 2293 2252 2285 0 +39.31(+1.75%)
Jan 07, 2011 2236 2251 2220 2246 0 +11.07(+0.50%)
Jan 06, 2011 2236 2244 2224 2235 0 +3.39(+0.15%)
Jan 05, 2011 2202 2234 2200 2231 0 +19.01(+0.86%)
Jan 04, 2011 2221 2222 2192 2212 0 +10.53(+0.48%)
Jan 03, 2011 2177 2207 2171 2202 0 +44.88(+2.08%)
Dec 31, 2010 2160 2164 2148 2157 0 -8.05(-0.37%)
Dec 30, 2010 2176 2177 2160 2165 0 -10.02(-0.46%)
Dec 29, 2010 2181 2184 2174 2175 0 -1.62(-0.07%)
Dec 28, 2010 2181 2186 2174 2177 0 +3.82(+0.18%)
Dec 27, 2010 2161 2178 2152 2173 0 +6.38(+0.29%)
Dec 23, 2010 2166 2166 2166 0 -10.72(-0.49%)
Dec 22, 2010 2171 2181 2165 2177 0 +6.35(+0.29%)
Dec 21, 2010 2159 2173 2152 2171 0 +18.47(+0.86%)
Dec 20, 2010 2152 2163 2128 2152 0 +6.21(+0.29%)
Dec 17, 2010 2147 2154 2139 2146 0 +0.07(+0.00%)
Dec 16, 2010 2145 2155 2138 2146 0 +5.99(+0.28%)
Dec 15, 2010 2138 2159 2132 2140 0 +0.14(+0.01%)
Dec 14, 2010 2149 2156 2131 2140 0 -9.13(-0.42%)
Dec 10, 2010 2141 2154 2134 2149 0 +8.05(+0.38%)
Dec 09, 2010 2157 2159 2136 2141 0 -8.10(-0.38%)
Dec 08, 2010 2141 2150 2123 2149 0 +18.24(+0.86%)
Dec 07, 2010 2168 2169 2130 2131 0 -12.52(-0.58%)
Dec 06, 2010 2133 2157 2131 2143 0 +16.77(+0.79%)
Dec 03, 2010 2122 2134 2117 2127 0 -3.84(-0.18%)
Dec 02, 2010 2124 2136 2107 2130 0 +13.87(+0.66%)
Dec 01, 2010 2110 2127 2108 2117 0 +34.69(+1.67%)
Nov 30, 2010 2099 2104 2079 2082 0 -39.66(-1.87%)
Nov 29, 2010 2113 2126 2085 2122 0 +10.44(+0.49%)
Nov 26, 2010 2104 2130 2098 2111 0 -1.67(-0.08%)
Nov 24, 2010 2097 2113 2113 2113 0 +37.94(+1.83%)
Nov 23, 2010 2085 2094 2060 2075 0 -30.24(-1.44%)
Nov 22, 2010 2063 2107 2057 2105 0 +41.54(+2.01%)
Nov 19, 2010 2074 2077 2050 2064 0 -7.44(-0.36%)
Nov 18, 2010 2048 2080 2045 2071 0 +52.77(+2.61%)
Nov 17, 2010 2024 2042 2000 2018 0 -7.27(-0.36%)
Nov 16, 2010 2051 2066 2010 2025 0 -34.92(-1.69%)
Nov 15, 2010 2069 2086 2056 2060 0 -4.94(-0.24%)
Nov 12, 2010 2119 2123 2037 2065 0 -59.58(-2.80%)
Nov 11, 2010 2115 2137 2107 2125 0 -15.72(-0.73%)
Nov 10, 2010 2130 2145 2109 2141 0 +13.01(+0.61%)
Nov 09, 2010 2156 2162 2116 2128 0 -14.03(-0.66%)
Nov 08, 2010 2134 2151 2130 2142 0 +6.93(+0.32%)
Nov 05, 2010 2141 2151 2129 2135 0 -7.78(-0.36%)
Nov 04, 2010 2127 2156 2121 2143 0 +34.10(+1.62%)
Nov 03, 2010 2099 2109 2079 2108 0 +22.61(+1.08%)
Nov 02, 2010 2074 2094 2068 2086 0 +32.11(+1.56%)
Nov 01, 2010 2043 2066 2040 2054 0 +19.23(+0.95%)
Oct 29, 2010 2055 2070 2031 2034 0 -28.68(-1.39%)
Oct 28, 2010 2082 2082 2035 2063 0 -16.94(-0.81%)
Oct 27, 2010 2077 2093 2064 2080 0 -6.72(-0.32%)
Oct 25, 2010 2089 2106 2084 2087 0 +10.64(+0.51%)
Oct 22, 2010 2088 2094 2068 2076 0 -12.76(-0.61%)
Oct 21, 2010 2110 2125 2071 2089 0 -7.98(-0.38%)
Oct 20, 2010 2086 2121 2072 2097 0 +8.99(+0.43%)
Oct 19, 2010 2050 2118 2029 2088 0 -54.44(-2.54%)
Oct 18, 2010 2144 2149 2116 2142 0 +22.23(+1.05%)
Oct 15, 2010 2072 2122 2055 2120 0 +79.13(+3.88%)
Oct 14, 2010 2036 2042 2027 2041 0 +15.13(+0.75%)
Oct 13, 2010 2024 2038 2021 2026 0 +12.57(+0.62%)
Oct 12, 2010 1990 2022 1971 2013 0 +38.25(+1.94%)
Oct 11, 2010 1971 1987 1968 1975 0 +8.36(+0.43%)
Oct 08, 2010 1947 1970 1936 1967 0 +34.96(+1.81%)
Oct 07, 2010 1939 1941 1917 1932 0 +0.83(+0.04%)
Oct 06, 2010 1934 1950 1906 1931 0 -0.81(-0.04%)
Oct 05, 2010 1885 1936 1884 1932 0 +69.15(+3.71%)
Oct 04, 2010 1881 1890 1856 1863 0 -25.39(-1.34%)
Oct 01, 2010 1909 1914 1879 1888 0 -6.61(-0.35%)
Sep 30, 2010 1928 1935 1876 1895 0 -28.77(-1.50%)
Sep 29, 2010 1912 1938 1910 1923 0 +6.70(+0.35%)
Sep 28, 2010 1940 1947 1842 1917 0 -25.25(-1.30%)
Sep 27, 2010 1953 1966 1940 1942 0 -7.16(-0.37%)
Sep 24, 2010 1938 1957 1934 1949 0 +27.16(+1.41%)
Sep 23, 2010 1901 1948 1904 1922 0 +4.14(+0.22%)
Sep 22, 2010 1883 1923 1884 1918 0 +21.36(+1.13%)
Sep 21, 2010 1891 1921 1890 1896 0 +2.39(+0.13%)
Sep 20, 2010 1841 1898 1845 1894 0 +50.66(+2.75%)
Sep 17, 2010 1851 1861 1831 1843 0 +33.29(+1.84%)
Sep 15, 2010 1792 1813 1794 1810 0 +12.11(+0.67%)
Sep 14, 2010 1780 1807 1781 1798 0 +7.11(+0.40%)
Sep 13, 2010 1776 1800 1781 1791 0 +25.33(+1.43%)
Sep 10, 2010 1759 1774 1752 1765 0 -2.08(-0.12%)
Sep 09, 2010 1777 1793 1766 1768 0 -1.16(-0.07%)
Sep 08, 2010 1741 1780 1742 1769 0 +33.95(+1.96%)
Sep 07, 2010 1723 1748 1725 1735 0 -9.34(-0.54%)
Sep 03, 2010 1744 1744 1744 0 +43.14(+2.54%)
Sep 02, 2010 1685 1702 1673 1701 0 +14.30(+0.85%)
Sep 01, 2010 1660 1694 1658 1687 0 +48.91(+2.99%)
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%)
Jun 01, 2010 1757 1799 1751 1762 0 +20.81(+1.19%)
May 28, 2010 1742 1742 1742 0 +20.48(+1.19%)
May 27, 2010 1706 1729 1694 1721 0 +58.14(+3.50%)
May 26, 2010 1702 1717 1661 1663 0 -7.86(-0.47%)
May 25, 2010 1632 1680 1615 1671 0 -10.74(-0.64%)
May 24, 2010 1685 1712 1678 1682 0 +28.13(+1.70%)
May 21, 2010 1598 1688 1584 1654 0 +15.07(+0.92%)
May 20, 2010 1633 1680 1628 1638 0 -72.96(-4.26%)
May 19, 2010 1719 1742 1686 1711 0 -24.71(-1.42%)
May 18, 2010 1768 1780 1722 1736 0 -14.19(-0.81%)
May 17, 2010 1753 1763 1706 1750 0 +3.37(+0.19%)
May 14, 2010 1757 1766 1718 1747 0 -31.40(-1.77%)
May 13, 2010 1811 1826 1766 1778 0 -26.36(-1.46%)
May 12, 2010 1785 1812 1781 1805 0 +36.96(+2.09%)
May 11, 2010 1787 1793 1727 1768 0 +16.75(+0.96%)
May 10, 2010 1745 1760 1716 1751 0 +115.00(+7.03%)
May 07, 2010 1685 1706 1566 1636 0 -65.65(-3.86%)
May 06, 2010 1755 1784 1404 1702 0 -66.67(-3.77%)
May 05, 2010 1748 1784 1720 1768 0 -14.93(-0.84%)
May 04, 2010 1817 1819 1769 1783 0 -56.08(-3.05%)
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.