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 (%)
Oct 31, 2016 5594 5623 5572 5589 0 -8.86(-0.16%)
Oct 28, 2016 5605 5671 5585 5598 0 -37.41(-0.66%)
Oct 27, 2016 5680 5703 5617 5635 0 -54.64(-0.96%)
Oct 26, 2016 5627 5695 5578 5690 0 -130.94(-2.25%)
Oct 25, 2016 5806 5826 5775 5821 0 +29.53(+0.51%)
Oct 24, 2016 5764 5796 5759 5791 0 +51.69(+0.90%)
Oct 21, 2016 5750 5755 5724 5740 0 -22.64(-0.39%)
Oct 20, 2016 5752 5778 5726 5762 0 -2.96(-0.05%)
Oct 19, 2016 5772 5797 5602 5765 0 -17.23(-0.30%)
Oct 18, 2016 5817 5819 5781 5782 0 -3.93(-0.07%)
Oct 17, 2016 5776 5801 5748 5786 0 -3.94(-0.07%)
Oct 14, 2016 5803 5817 5766 5790 0 +31.99(+0.56%)
Oct 13, 2016 5749 5781 5696 5758 0 -17.72(-0.31%)
Oct 12, 2016 5777 5808 5747 5776 0 +51.20(+0.89%)
Oct 11, 2016 5794 5843 5720 5725 0 +12.30(+0.22%)
Oct 10, 2016 5662 5747 5647 5713 0 +97.96(+1.74%)
Oct 07, 2016 5615 5615 5588 5615 0 +8.37(+0.15%)
Oct 06, 2016 5597 5628 5569 5606 0 +41.35(+0.74%)
Oct 05, 2016 5582 5595 5547 5565 0 +2.46(+0.04%)
Oct 04, 2016 5565 5627 5544 5562 0 +5.91(+0.11%)
Sep 26, 2016 5495 5582 5491 5557 0 +8.36(+0.15%)
Sep 23, 2016 5632 5651 5491 5548 0 -94.02(-1.67%)
Sep 22, 2016 5629 5658 5612 5642 0 +52.68(+0.94%)
Sep 21, 2016 5604 5611 5535 5589 0 -0.99(-0.02%)
Sep 20, 2016 5565 5618 5538 5590 0 -0.49(-0.01%)
Sep 19, 2016 5670 5719 5575 5591 0 -65.96(-1.17%)
Sep 16, 2016 5667 5716 5614 5657 0 -32.00(-0.56%)
Sep 15, 2016 5605 5697 5587 5689 0 +187.06(+3.40%)
Sep 14, 2016 5352 5564 5346 5502 0 +188.04(+3.54%)
Sep 13, 2016 5292 5355 5279 5314 0 +123.55(+2.38%)
Sep 12, 2016 5053 5204 5047 5190 0 +113.71(+2.24%)
Sep 09, 2016 5151 5204 5077 5077 0 -117.65(-2.27%)
Sep 08, 2016 5279 5280 5180 5194 0 -139.80(-2.62%)
Sep 07, 2016 5308 5354 5271 5334 0 +32.49(+0.61%)
Sep 06, 2016 5311 5331 5292 5302 0 -1.47(-0.03%)
Sep 02, 2016 5303 5303 5303 5303 0 +49.22(+0.94%)
Sep 01, 2016 5225 5257 5199 5254 0 +31.01(+0.59%)
Aug 31, 2016 5201 5246 5200 5223 0 +4.92(+0.09%)
Aug 30, 2016 5208 5242 5194 5218 0 -40.36(-0.77%)
Aug 29, 2016 5248 5289 5232 5258 0 -5.91(-0.11%)
Aug 26, 2016 5287 5314 5233 5264 0 -31.01(-0.59%)
Aug 25, 2016 5286 5310 5251 5295 0 -22.64(-0.43%)
Aug 24, 2016 5344 5353 5301 5318 0 -40.37(-0.75%)
Aug 23, 2016 5345 5381 5342 5358 0 +16.74(+0.31%)
Aug 22, 2016 5359 5370 5309 5341 0 -41.84(-0.78%)
Aug 19, 2016 5354 5399 5334 5383 0 +13.78(+0.26%)
Aug 18, 2016 5377 5395 5366 5369 0 -6.89(-0.13%)
Aug 17, 2016 5370 5384 5333 5376 0 -7.88(-0.15%)
Aug 16, 2016 5397 5426 5376 5384 0 -4.92(-0.09%)
Aug 15, 2016 5323 5392 5320 5389 0 +63.99(+1.20%)
Aug 12, 2016 5305 5338 5305 5325 0 +12.31(+0.23%)
Aug 11, 2016 5342 5362 5309 5313 0 -3.45(-0.06%)
Aug 10, 2016 5351 5361 5304 5316 0 -39.87(-0.74%)
Aug 09, 2016 5328 5363 5317 5356 0 +21.66(+0.41%)
Aug 08, 2016 5293 5335 5275 5335 0 +43.81(+0.83%)
Aug 05, 2016 5231 5299 5227 5291 0 +79.25(+1.52%)
Aug 04, 2016 5197 5218 5182 5211 0 +3.94(+0.08%)
Aug 03, 2016 5159 5210 5157 5208 0 +64.49(+1.25%)
Aug 02, 2016 5220 5221 5119 5143 0 -77.29(-1.48%)
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.