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 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%)
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.