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 30, 2014 4486 4530 4423 4451 0 -16.73(-0.37%)
May 29, 2014 4415 4479 4415 4468 0 +79.95(+1.82%)
May 28, 2014 4402 4429 4387 4388 0 -11.39(-0.26%)
May 27, 2014 4331 4401 4329 4400 0 +80.87(+1.87%)
May 23, 2014 4319 4319 4319 0 +40.67(+0.95%)
May 22, 2014 4266 4289 4248 4278 0 +14.32(+0.34%)
May 21, 2014 4246 4266 4234 4264 0 +11.25(+0.26%)
May 20, 2014 4251 4264 4224 4252 0 +0.85(+0.02%)
May 19, 2014 4204 4271 4201 4252 0 +49.78(+1.18%)
May 16, 2014 4139 4202 4117 4202 0 +61.11(+1.48%)
May 15, 2014 4182 4195 4135 4141 0 -35.51(-0.85%)
May 14, 2014 4166 4201 4161 4176 0 +0.77(+0.02%)
May 13, 2014 4163 4181 4154 4175 0 +6.54(+0.16%)
May 12, 2014 4131 4175 4131 4169 0 +51.25(+1.24%)
May 09, 2014 4111 4123 4081 4118 0 -17.21(-0.42%)
May 08, 2014 4137 4186 4124 4135 0 -30.52(-0.73%)
May 07, 2014 4186 4200 4133 4165 0 -14.63(-0.35%)
May 06, 2014 4232 4250 4180 4180 0 -46.06(-1.09%)
May 05, 2014 4150 4226 4149 4226 0 +58.93(+1.41%)
May 02, 2014 4165 4178 4147 4167 0 +7.74(+0.19%)
May 01, 2014 4163 4183 4123 4159 0 +9.77(+0.24%)
Apr 30, 2014 4168 4215 4148 4150 0 -15.75(-0.38%)
Apr 29, 2014 4175 4191 4146 4165 0 -12.37(-0.30%)
Apr 28, 2014 4028 4189 4026 4178 0 +155.76(+3.87%)
Apr 25, 2014 3970 4022 3966 4022 0 +29.32(+0.73%)
Apr 24, 2014 3996 4008 3943 3993 0 +302.53(+8.20%)
Apr 23, 2014 3720 3735 3688 3690 0 -48.87(-1.31%)
Apr 22, 2014 3715 3740 3702 3739 0 +3.72(+0.10%)
Apr 21, 2014 3694 3742 3685 3735 0 +43.81(+1.19%)
Apr 17, 2014 3691 3691 3691 0 +41.70(+1.14%)
Apr 16, 2014 3643 3664 3615 3650 0 +7.38(+0.20%)
Apr 15, 2014 3659 3668 3596 3642 0 -26.16(-0.71%)
Apr 14, 2014 3670 3672 3637 3669 0 +14.56(+0.40%)
Apr 11, 2014 3650 3677 3638 3654 0 -27.21(-0.74%)
Apr 10, 2014 3732 3743 3679 3681 0 -48.10(-1.29%)
Apr 09, 2014 3675 3730 3671 3729 0 +48.38(+1.31%)
Apr 08, 2014 3693 3700 3648 3681 0 -0.21(-0.01%)
Apr 07, 2014 3713 3733 3670 3681 0 -58.72(-1.57%)
Apr 04, 2014 3796 3797 3731 3740 0 -49.02(-1.29%)
Apr 03, 2014 3807 3815 3781 3789 0 -26.44(-0.69%)
Apr 02, 2014 3814 3822 3799 3815 0 +6.33(+0.17%)
Apr 01, 2014 3782 3811 3775 3809 0 +34.53(+0.91%)
Mar 31, 2014 3792 3803 3770 3774 0 -0.84(-0.02%)
Mar 28, 2014 3786 3790 3757 3775 0 -4.22(-0.11%)
Mar 27, 2014 3797 3808 3763 3779 0 -16.32(-0.43%)
Mar 26, 2014 3843 3861 3789 3796 0 -36.64(-0.96%)
Mar 25, 2014 3808 3838 3794 3832 0 +40.79(+1.08%)
Mar 24, 2014 3786 3801 3763 3792 0 +44.44(+1.19%)
Mar 21, 2014 3741 3753 3701 3747 0 +29.33(+0.79%)
Mar 20, 2014 3726 3746 3708 3718 0 -18.00(-0.48%)
Mar 19, 2014 3743 3771 3720 3736 0 -0.99(-0.03%)
Mar 18, 2014 3698 3741 3693 3737 0 +32.77(+0.88%)
Mar 17, 2014 3711 3727 3698 3704 0 +14.42(+0.39%)
Mar 14, 2014 3719 3733 3678 3690 0 -41.91(-1.12%)
Mar 13, 2014 3779 3795 3721 3732 0 -41.92(-1.11%)
Mar 12, 2014 3759 3779 3741 3774 0 +3.66(+0.10%)
Mar 11, 2014 3765 3788 3745 3770 0 +36.36(+0.97%)
Mar 10, 2014 3716 3750 3715 3734 0 +3.37(+0.09%)
Mar 07, 2014 3735 3741 3699 3730 0 -2.18(-0.06%)
Mar 06, 2014 3747 3758 3714 3732 0 -11.32(-0.30%)
Mar 05, 2014 3734 3760 3721 3744 0 +7.88(+0.21%)
Mar 04, 2014 3734 3746 3711 3736 0 +24.47(+0.66%)
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.