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 (%)
May 24, 2011 2263 2269 2237 2242 0 -14.12(-0.63%)
May 23, 2011 2233 2272 2226 2256 0 -11.65(-0.51%)
May 20, 2011 2299 2308 2267 2268 0 -36.90(-1.60%)
May 19, 2011 2319 2321 2293 2305 0 -1.14(-0.05%)
May 18, 2011 2286 2316 2279 2306 0 +33.77(+1.49%)
May 17, 2011 2246 2277 2237 2272 0 +16.22(+0.72%)
May 16, 2011 2297 2310 2251 2256 0 -49.05(-2.13%)
May 13, 2011 2339 2344 2304 2305 0 -41.07(-1.75%)
May 12, 2011 2344 2351 2316 2346 0 -4.95(-0.21%)
May 11, 2011 2358 2369 2333 2351 0 -9.61(-0.41%)
May 10, 2011 2355 2363 2341 2361 0 +14.19(+0.60%)
May 09, 2011 2345 2358 2337 2347 0 +8.07(+0.35%)
May 06, 2011 2358 2365 2335 2339 0 +1.10(+0.05%)
May 05, 2011 2346 2369 2331 2338 0 -16.52(-0.70%)
May 04, 2011 2345 2369 2335 2354 0 +8.95(+0.38%)
May 03, 2011 2338 2355 2323 2345 0 +16.41(+0.70%)
May 02, 2011 2327 2358 2323 2329 0 -24.09(-1.02%)
Apr 29, 2011 2335 2380 2328 2353 0 +16.22(+0.69%)
Apr 28, 2011 2331 2357 2327 2337 0 -18.89(-0.80%)
Apr 27, 2011 2369 2371 2335 2355 0 -2.68(-0.11%)
Apr 26, 2011 2374 2389 2346 2358 0 -11.23(-0.47%)
Apr 25, 2011 2363 2374 2350 2369 0 +15.64(+0.66%)
Apr 21, 2011 2380 2382 2338 2354 0 +52.17(+2.27%)
Apr 20, 2011 2307 2324 2294 2302 0 +31.83(+1.40%)
Apr 19, 2011 2238 2271 2226 2270 0 +39.17(+1.76%)
Apr 18, 2011 2195 2233 2155 2231 0 +24.35(+1.10%)
Apr 15, 2011 2243 2245 2201 2206 0 -30.92(-1.38%)
Apr 14, 2011 2255 2263 2234 2237 0 -28.83(-1.27%)
Apr 13, 2011 2252 2268 2236 2266 0 +32.14(+1.44%)
Apr 12, 2011 2219 2242 2216 2234 0 +11.13(+0.50%)
Apr 11, 2011 2242 2254 2216 2223 0 -25.85(-1.15%)
Apr 08, 2011 2282 2284 2241 2249 0 -22.03(-0.97%)
Apr 07, 2011 2270 2286 2255 2271 0 +1.01(+0.04%)
Apr 06, 2011 2286 2306 2260 2270 0 -0.78(-0.03%)
Apr 05, 2011 2256 2294 2250 2270 0 -11.86(-0.52%)
Apr 04, 2011 2303 2305 2263 2282 0 -21.90(-0.95%)
Apr 01, 2011 2349 2352 2295 2304 0 -26.47(-1.14%)
Mar 31, 2011 2318 2340 2315 2331 0 -2.41(-0.10%)
Mar 30, 2011 2333 2348 2323 2333 0 -16.00(-0.68%)
Mar 29, 2011 2328 2351 2317 2349 0 +2.95(+0.13%)
Mar 28, 2011 2367 2374 2346 2346 0 -10.22(-0.43%)
Mar 25, 2011 2334 2362 2325 2356 0 +39.43(+1.70%)
Mar 24, 2011 2297 2325 2277 2317 0 +36.35(+1.59%)
Mar 23, 2011 2277 2288 2255 2280 0 -7.69(-0.34%)
Mar 22, 2011 2296 2298 2274 2288 0 +11.73(+0.52%)
Mar 21, 2011 2275 2283 2251 2276 0 +55.68(+2.51%)
Mar 18, 2011 2257 2267 2213 2221 0 -18.12(-0.81%)
Mar 17, 2011 2256 2273 2214 2239 0 +26.98(+1.22%)
Mar 16, 2011 2291 2297 2187 2212 0 -100.91(-4.36%)
Mar 15, 2011 2289 2328 2275 2313 0 -53.46(-2.26%)
Mar 14, 2011 2366 2388 2351 2366 0 +5.66(+0.24%)
Mar 11, 2011 2317 2363 2315 2361 0 +33.22(+1.43%)
Mar 10, 2011 2340 2347 2310 2327 0 -38.10(-1.61%)
Mar 09, 2011 2379 2381 2352 2365 0 -21.53(-0.90%)
Mar 08, 2011 2381 2398 2362 2387 0 +4.28(+0.18%)
Mar 07, 2011 2424 2426 2354 2383 0 -31.20(-1.29%)
Mar 04, 2011 2417 2418 2398 2414 0 +1.00(+0.04%)
Mar 03, 2011 2396 2416 2388 2413 0 +49.47(+2.09%)
Mar 02, 2011 2349 2380 2338 2363 0 +17.76(+0.76%)
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.