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 30, 2020 5467 5513 5303 5359 0 -317.99(-5.60%)
Oct 29, 2020 5531 5756 5523 5677 0 +155.05(+2.81%)
Oct 28, 2020 5663 5682 5469 5522 0 -218.06(-3.80%)
Oct 27, 2020 5685 5773 5638 5740 0 +76.30(+1.35%)
Oct 26, 2020 5612 5737 5557 5663 0 +0.49(+0.01%)
Oct 23, 2020 5729 5737 5625 5663 0 -34.95(-0.61%)
Oct 22, 2020 5781 5811 5641 5698 0 -55.13(-0.96%)
Oct 21, 2020 5743 5844 5732 5753 0 -31.51(-0.54%)
Oct 20, 2020 5720 5857 5692 5784 0 +75.32(+1.32%)
Oct 19, 2020 5905 5928 5693 5709 0 -149.65(-2.55%)
Oct 16, 2020 5970 5983 5848 5859 0 -83.19(-1.40%)
Oct 15, 2020 5844 5966 5816 5942 0 -23.63(-0.40%)
Oct 14, 2020 5956 6056 5888 5966 0 +4.43(+0.07%)
Oct 13, 2020 6166 6172 5890 5961 0 -162.44(-2.65%)
Oct 12, 2020 5910 6162 5872 6124 0 +365.74(+6.35%)
Oct 09, 2020 5675 5759 5657 5758 0 +98.45(+1.74%)
Oct 08, 2020 5722 5730 5641 5659 0 -5.41(-0.10%)
Oct 07, 2020 5642 5688 5618 5665 0 +94.51(+1.70%)
Oct 06, 2020 5695 5716 5526 5570 0 -164.41(-2.87%)
Oct 05, 2020 5607 5742 5590 5735 0 +171.30(+3.08%)
Oct 02, 2020 5557 5679 5524 5563 0 -185.58(-3.23%)
Oct 01, 2020 5791 5795 5702 5749 0 +48.24(+0.85%)
Sep 30, 2020 5601 5772 5593 5701 0 +84.67(+1.51%)
Sep 29, 2020 5639 5676 5590 5616 0 -42.82(-0.76%)
Sep 28, 2020 5661 5677 5552 5659 0 +131.92(+2.39%)
Sep 25, 2020 5337 5535 5300 5527 0 +199.85(+3.75%)
Sep 24, 2020 5177 5427 5169 5327 0 +54.15(+1.03%)
Sep 23, 2020 5494 5519 5256 5273 0 -181.15(-3.32%)
Sep 22, 2020 5547 5556 5373 5454 0 +35.44(+0.65%)
Sep 21, 2020 5146 5424 5075 5419 0 +159.49(+3.03%)
Sep 18, 2020 5434 5458 5222 5259 0 -172.28(-3.17%)
Sep 17, 2020 5401 5523 5351 5431 0 -88.12(-1.60%)
Sep 16, 2020 5672 5710 5515 5520 0 -167.85(-2.95%)
Sep 15, 2020 5825 5849 5592 5687 0 +8.86(+0.16%)
Sep 14, 2020 5647 5707 5553 5679 0 +165.39(+3.00%)
Sep 11, 2020 5640 5672 5415 5513 0 -73.34(-1.31%)
Sep 10, 2020 5925 5932 5538 5587 0 -188.53(-3.26%)
Sep 09, 2020 5772 5865 5674 5775 0 +221.51(+3.99%)
Sep 08, 2020 5609 5857 5547 5554 0 -400.69(-6.73%)
Sep 04, 2020 5910 6089 5459 5954 0 +94.51(+1.61%)
Sep 03, 2020 6266 6342 5860 5860 0 -612.36(-9.46%)
Sep 02, 2020 6773 6792 6252 6472 0 -129.95(-1.97%)
Sep 01, 2020 6535 6636 6425 6602 0 +247.11(+3.89%)
Aug 31, 2020 6280 6448 6202 6355 0 -18219.66(-74.14%)
Aug 28, 2020 24812 24896 24529 24575 0 -39.90(-0.16%)
Aug 27, 2020 25034 25102 24383 24614 0 -297.80(-1.20%)
Aug 26, 2020 24845 25005 24629 24912 0 +333.30(+1.36%)
Aug 25, 2020 24553 24648 24229 24579 0 -202.30(-0.82%)
Aug 24, 2020 25340 25358 24403 24781 0 +292.90(+1.20%)
Aug 21, 2020 23483 24586 23480 24488 0 +1200.10(+5.15%)
Aug 20, 2020 22791 23312 22788 23288 0 +505.50(+2.22%)
Aug 19, 2020 22837 23069 22764 22783 0 +28.60(+0.13%)
Aug 18, 2020 22516 22840 22448 22754 0 +188.00(+0.83%)
Aug 17, 2020 22853 22858 22439 22566 0 -59.10(-0.26%)
Aug 14, 2020 22610 22644 22259 22625 0 -20.20(-0.09%)
Aug 13, 2020 22531 22849 22432 22646 0 +393.80(+1.77%)
Aug 12, 2020 21757 22304 21718 22252 0 +614.90(+2.84%)
Aug 11, 2020 22047 22148 21483 21637 0 -559.20(-2.52%)
Aug 10, 2020 22171 22402 21659 22196 0 +318.00(+1.45%)
Aug 07, 2020 22290 22383 21717 21878 0 -549.40(-2.45%)
Aug 06, 2020 21739 22528 21619 22427 0 +780.20(+3.60%)
Aug 05, 2020 21536 21736 21442 21647 0 +67.00(+0.31%)
Aug 04, 2020 21488 21814 21342 21580 0 +130.40(+0.61%)
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.