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 (%)
Sep 29, 2017 7542 7587 7482 7587 0 +41.34(+0.55%)
Sep 28, 2017 7575 7593 7517 7545 0 -46.76(-0.62%)
Sep 27, 2017 7571 7616 7558 7592 0 +53.66(+0.71%)
Sep 26, 2017 7471 7577 7467 7538 0 +127.49(+1.72%)
Sep 25, 2017 7383 7474 7342 7411 0 -65.96(-0.88%)
Sep 22, 2017 7459 7495 7411 7477 0 -73.84(-0.98%)
Sep 21, 2017 7669 7669 7519 7551 0 -131.92(-1.72%)
Sep 20, 2017 7773 7790 7572 7683 0 -130.94(-1.68%)
Sep 19, 2017 7852 7865 7799 7813 0 +2.95(+0.04%)
Sep 18, 2017 7881 7901 7777 7811 0 -59.56(-0.76%)
Sep 15, 2017 7801 7924 7778 7870 0 +78.76(+1.01%)
Sep 14, 2017 7826 7846 7782 7791 0 -67.44(-0.86%)
Sep 13, 2017 7870 7874 7774 7859 0 -59.56(-0.75%)
Sep 12, 2017 8004 8071 7815 7918 0 -31.50(-0.40%)
Sep 11, 2017 7901 7977 7871 7950 0 +141.27(+1.81%)
Sep 08, 2017 7918 7933 7804 7809 0 -129.46(-1.63%)
Sep 07, 2017 7979 7983 7894 7938 0 -32.00(-0.40%)
Sep 06, 2017 8009 8023 7902 7970 0 -8.36(-0.10%)
Sep 05, 2017 8061 8085 7904 7978 0 -96.98(-1.20%)
Sep 01, 2017 8112 8119 8055 8075 0 +2.46(+0.03%)
Aug 31, 2017 8055 8098 8047 8073 0 +32.00(+0.40%)
Aug 30, 2017 8063 8067 8004 8041 0 +21.66(+0.27%)
Aug 29, 2017 7881 8030 7876 8019 0 +70.88(+0.89%)
Aug 28, 2017 7883 7974 7873 7948 0 +79.26(+1.01%)
Aug 25, 2017 7859 7904 7840 7869 0 +29.04(+0.37%)
Aug 24, 2017 7897 7912 7805 7840 0 -34.95(-0.44%)
Aug 23, 2017 7830 7899 7821 7875 0 +9.84(+0.13%)
Aug 22, 2017 7789 7876 7779 7865 0 +126.51(+1.63%)
Aug 21, 2017 7753 7772 7635 7739 0 -14.27(-0.18%)
Aug 18, 2017 7771 7851 7715 7753 0 -17.73(-0.23%)
Aug 17, 2017 7902 7911 7770 7771 0 -152.10(-1.92%)
Aug 16, 2017 7923 8000 7883 7923 0 -32.00(-0.40%)
Aug 15, 2017 7908 7984 7885 7955 0 +86.15(+1.09%)
Aug 14, 2017 7843 7886 7814 7869 0 +116.66(+1.50%)
Aug 11, 2017 7709 7806 7683 7752 0 +106.33(+1.39%)
Aug 10, 2017 7871 7876 7612 7646 0 -282.56(-3.56%)
Aug 09, 2017 7840 7939 7832 7928 0 +48.25(+0.61%)
Aug 08, 2017 7807 7966 7791 7880 0 +62.51(+0.80%)
Aug 07, 2017 7731 7823 7712 7817 0 +119.13(+1.55%)
Aug 04, 2017 7683 7748 7664 7698 0 +40.36(+0.53%)
Aug 03, 2017 7731 7737 7631 7658 0 -77.28(-1.00%)
Aug 02, 2017 7841 7864 7687 7735 0 +349.00(+4.73%)
Aug 01, 2017 7339 7395 7305 7386 0 +64.98(+0.89%)
Jul 31, 2017 7379 7400 7292 7321 0 -37.90(-0.52%)
Jul 28, 2017 7378 7395 7344 7359 0 -52.18(-0.70%)
Jul 27, 2017 7568 7580 7251 7411 0 -142.76(-1.89%)
Jul 26, 2017 7549 7577 7534 7554 0 +35.45(+0.47%)
Jul 25, 2017 7519 7519 7519 7519 0 +31.99(+0.43%)
Jul 24, 2017 7412 7504 7379 7487 0 +89.59(+1.21%)
Jul 21, 2017 7383 7405 7331 7397 0 -3.44(-0.05%)
Jul 20, 2017 7458 7469 7393 7400 0 -33.48(-0.45%)
Jul 19, 2017 7407 7453 7381 7434 0 +46.27(+0.63%)
Jul 18, 2017 7344 7390 7318 7388 0 +25.60(+0.35%)
Jul 17, 2017 7326 7428 7313 7362 0 +25.60(+0.35%)
Jul 14, 2017 7336 7351 7252 7336 0 +62.51(+0.86%)
Jul 13, 2017 7162 7309 7159 7274 0 +99.93(+1.39%)
Jul 12, 2017 7180 7196 7129 7174 0 +10.34(+0.14%)
Jul 11, 2017 7124 7179 7109 7164 0 +23.13(+0.32%)
Jul 10, 2017 7094 7184 7057 7141 0 +43.32(+0.61%)
Jul 07, 2017 7034 7125 7034 7097 0 +71.38(+1.02%)
Jul 06, 2017 7040 7064 7010 7026 0 -66.95(-0.94%)
Jul 05, 2017 7073 7127 7026 7093 0 +29.05(+0.41%)
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.