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, 2015 5956 5967 5880 5882 0 -50.70(-0.85%)
Oct 29, 2015 5843 5941 5822 5933 0 +62.02(+1.06%)
Oct 28, 2015 5756 5873 5713 5871 0 +232.34(+4.12%)
Oct 27, 2015 988.44 988.44 988.44 5639 0 -35.93(-0.63%)
Oct 26, 2015 5812 5815 5657 5675 0 -187.06(-3.19%)
Oct 23, 2015 5745 5869 5726 5862 0 +176.23(+3.10%)
Oct 22, 2015 5628 5685 5617 5685 0 +85.65(+1.53%)
Oct 21, 2015 5612 5689 5597 5600 0 -0.49(-0.01%)
Oct 20, 2015 5481 5620 5455 5600 0 +100.42(+1.83%)
Oct 19, 2015 5454 5501 5420 5500 0 +33.96(+0.62%)
Oct 16, 2015 5502 5513 5441 5466 0 -40.36(-0.73%)
Oct 15, 2015 5461 5518 5439 5506 0 +81.22(+1.50%)
Oct 14, 2015 5478 5489 5393 5425 0 -77.78(-1.41%)
Oct 13, 2015 5455 5535 5448 5503 0 +9.35(+0.17%)
Oct 12, 2015 5549 5550 5486 5494 0 -25.59(-0.46%)
Oct 09, 2015 5415 5527 5390 5519 0 +128.97(+2.39%)
Oct 08, 2015 5424 5424 5327 5390 0 -63.01(-1.16%)
Oct 07, 2015 5500 5502 5386 5453 0 -26.09(-0.48%)
Oct 06, 2015 5446 5500 5403 5479 0 +26.09(+0.48%)
Oct 05, 2015 5409 5482 5369 5453 0 +19.69(+0.36%)
Oct 02, 2015 5317 5465 5294 5433 0 +39.38(+0.73%)
Oct 01, 2015 5369 5396 5282 5394 0 -35.44(-0.65%)
Sep 30, 2015 5423 5491 5352 5430 0 +61.04(+1.14%)
Sep 29, 2015 5554 5588 5309 5368 0 -166.38(-3.01%)
Sep 28, 2015 5604 5640 5535 5535 0 -111.75(-1.98%)
Sep 25, 2015 5732 5743 5613 5647 0 -14.27(-0.25%)
Sep 24, 2015 5575 5685 5531 5661 0 +33.47(+0.59%)
Sep 23, 2015 5593 5647 5577 5627 0 +45.29(+0.81%)
Sep 22, 2015 5581 5621 5539 5582 0 -89.10(-1.57%)
Sep 21, 2015 5595 5679 5595 5671 0 +86.64(+1.55%)
Sep 18, 2015 5524 5626 5507 5585 0 -23.14(-0.41%)
Sep 17, 2015 5693 5734 5598 5608 0 -122.57(-2.14%)
Sep 16, 2015 5722 5737 5683 5730 0 +6.40(+0.11%)
Sep 15, 2015 5707 5736 5633 5724 0 +47.75(+0.84%)
Sep 14, 2015 5739 5754 5654 5676 0 +54.15(+0.96%)
Sep 11, 2015 5503 5622 5501 5622 0 +80.73(+1.46%)
Sep 10, 2015 5428 5576 5410 5541 0 +119.12(+2.20%)
Sep 09, 2015 5600 5613 5403 5422 0 -106.33(-1.92%)
Sep 08, 2015 5501 5541 5430 5528 0 +149.65(+2.78%)
Sep 04, 2015 5379 5379 5379 5379 0 -54.15(-1.00%)
Sep 03, 2015 5537 5552 5417 5433 0 -96.97(-1.75%)
Sep 02, 2015 5426 5530 5372 5530 0 +227.42(+4.29%)
Sep 01, 2015 5422 5507 5285 5303 0 -248.10(-4.47%)
Aug 31, 2015 5515 5638 5513 5551 0 -26.09(-0.47%)
Aug 28, 2015 5522 5578 5491 5577 0 +18.22(+0.33%)
Aug 27, 2015 5525 5574 5416 5558 0 +158.99(+2.94%)
Aug 26, 2015 5271 5409 5171 5399 0 +292.89(+5.74%)
Aug 25, 2015 5469 5469 5095 5107 0 +30.52(+0.60%)
Aug 24, 2015 4670 5356 4529 5076 0 -129.95(-2.50%)
Aug 21, 2015 5436 5508 5200 5206 0 -339.16(-6.12%)
Aug 20, 2015 5616 5629 5495 5545 0 -116.17(-2.05%)
Aug 19, 2015 5715 5736 5645 5661 0 -73.35(-1.28%)
Aug 18, 2015 5731 5781 5711 5735 0 -32.49(-0.56%)
Aug 17, 2015 5712 5791 5685 5767 0 +59.07(+1.03%)
Aug 14, 2015 5627 5725 5612 5708 0 +39.88(+0.70%)
Aug 13, 2015 5712 5717 5638 5668 0 +22.15(+0.39%)
Aug 12, 2015 5784 5791 5626 5646 0 +59.56(+1.07%)
Aug 11, 2015 5799 5814 5579 5587 0 -306.67(-5.20%)
Aug 10, 2015 5736 5906 5736 5893 0 +206.74(+3.64%)
Aug 07, 2015 5640 5722 5636 5686 0 +19.20(+0.34%)
Aug 06, 2015 5709 5735 5617 5667 0 -13.29(-0.23%)
Aug 05, 2015 5560 5781 5518 5681 0 +37.41(+0.66%)
Aug 04, 2015 5780 5792 5575 5643 0 -187.05(-3.21%)
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.