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 30, 2011 2577 2590 2534 2534 0 -66.19(-2.55%)
Sep 29, 2011 2674 2677 2570 2601 0 -40.26(-1.52%)
Sep 28, 2011 2664 2690 2637 2641 0 -17.23(-0.65%)
Sep 27, 2011 2715 2724 2648 2658 0 -19.10(-0.71%)
Sep 26, 2011 2653 2682 2598 2677 0 -2.74(-0.10%)
Sep 23, 2011 2649 2696 2646 2680 0 +20.24(+0.76%)
Sep 22, 2011 2658 2715 2625 2660 0 -72.34(-2.65%)
Sep 21, 2011 2781 2798 2731 2732 0 -10.43(-0.38%)
Sep 20, 2011 2755 2805 2728 2743 0 +11.40(+0.42%)
Sep 19, 2011 2642 2743 2627 2731 0 +64.92(+2.43%)
Sep 16, 2011 2637 2669 2631 2666 0 +45.37(+1.73%)
Sep 15, 2011 2608 2626 2597 2621 0 +28.15(+1.09%)
Sep 14, 2011 2576 2613 2566 2593 0 +34.85(+1.36%)
Sep 13, 2011 2541 2569 2529 2558 0 +31.30(+1.24%)
Sep 12, 2011 2478 2533 2471 2527 0 +17.92(+0.71%)
Sep 09, 2011 2551 2565 2493 2509 0 -45.76(-1.79%)
Sep 08, 2011 2545 2586 2542 2554 0 -1.26(-0.05%)
Sep 07, 2011 2565 2566 2541 2556 0 +29.61(+1.17%)
Sep 06, 2011 2445 2530 2438 2526 0 +35.37(+1.42%)
Sep 02, 2011 2491 2491 2491 0 -48.85(-1.92%)
Sep 01, 2011 2572 2583 2538 2540 0 -25.55(-1.00%)
Aug 31, 2011 2602 2613 2545 2565 0 -31.90(-1.23%)
Aug 30, 2011 2586 2610 2571 2597 0 +3.13(+0.12%)
Aug 29, 2011 2581 2604 2579 2594 0 +42.94(+1.68%)
Aug 26, 2011 2468 2555 2465 2551 0 +66.86(+2.69%)
Aug 25, 2011 2437 2502 2430 2484 0 -21.08(-0.84%)
Aug 24, 2011 2487 2523 2465 2505 0 +15.92(+0.64%)
Aug 23, 2011 2400 2489 2379 2489 0 +114.15(+4.81%)
Aug 22, 2011 2428 2431 2365 2375 0 +2.78(+0.12%)
Aug 19, 2011 2408 2448 2369 2372 0 -58.82(-2.42%)
Aug 18, 2011 2462 2473 2396 2431 0 -94.29(-3.73%)
Aug 17, 2011 2542 2559 2509 2525 0 -20.33(-0.80%)
Aug 16, 2011 2549 2566 2513 2546 0 -14.31(-0.56%)
Aug 15, 2011 2531 2570 2521 2560 0 +47.52(+1.89%)
Aug 12, 2011 2517 2531 2491 2513 0 +22.18(+0.89%)
Aug 11, 2011 2459 2503 2422 2490 0 +75.19(+3.11%)
Aug 10, 2011 2467 2492 2407 2415 0 -73.34(-2.95%)
Aug 09, 2011 2458 2492 2359 2488 0 +134.23(+5.70%)
Aug 08, 2011 2413 2454 2353 2354 0 -139.86(-5.61%)
Aug 05, 2011 2539 2559 2419 2494 0 -22.32(-0.89%)
Aug 04, 2011 2599 2612 2516 2516 0 -105.01(-4.01%)
Aug 03, 2011 2610 2628 2551 2621 0 +23.96(+0.92%)
Aug 02, 2011 2655 2659 2594 2597 0 -54.15(-2.04%)
Aug 01, 2011 2660 2673 2621 2652 0 +38.69(+1.48%)
Jul 29, 2011 2597 2646 2572 2613 0 -12.29(-0.47%)
Jul 28, 2011 2622 2660 2600 2625 0 -3.31(-0.13%)
Jul 27, 2011 2684 2697 2625 2629 0 -75.16(-2.78%)
Jul 26, 2011 2682 2712 2680 2704 0 +30.10(+1.13%)
Jul 25, 2011 2620 2684 2615 2674 0 +33.49(+1.27%)
Jul 22, 2011 2623 2654 2605 2640 0 +36.18(+1.39%)
Jul 21, 2011 2606 2626 2583 2604 0 -2.75(-0.11%)
Jul 20, 2011 2662 2665 2598 2607 0 +63.24(+2.49%)
Jul 19, 2011 2544 2555 2516 2543 0 +26.74(+1.06%)
Jul 18, 2011 2466 2524 2463 2517 0 +52.50(+2.13%)
Jul 15, 2011 2438 2465 2425 2464 0 +47.62(+1.97%)
Jul 14, 2011 2436 2445 2406 2417 0 +0.47(+0.02%)
Jul 13, 2011 2419 2432 2405 2416 0 +26.09(+1.09%)
Jul 12, 2011 2389 2417 2356 2390 0 -2.80(-0.12%)
Jul 11, 2011 2411 2433 2384 2393 0 -41.39(-1.70%)
Jul 08, 2011 2393 2436 2384 2434 0 +15.36(+0.64%)
Jul 07, 2011 2401 2425 2396 2419 0 +36.57(+1.54%)
Jul 06, 2011 2366 2398 2347 2382 0 +13.49(+0.57%)
Jul 05, 2011 2329 2373 2325 2369 0 +38.05(+1.63%)
Jul 01, 2011 2331 2331 2331 0 +50.71(+2.22%)
Jun 30, 2011 2272 2284 2259 2280 0 +13.20(+0.58%)
Jun 29, 2011 2275 2282 2247 2267 0 -2.36(-0.10%)
Jun 28, 2011 2259 2279 2257 2269 0 +20.74(+0.92%)
Jun 27, 2011 2232 2261 2216 2248 0 +35.22(+1.59%)
Jun 24, 2011 2247 2260 2205 2213 0 -34.38(-1.53%)
Jun 23, 2011 2169 2251 2163 2248 0 +53.92(+2.46%)
Jun 22, 2011 2211 2235 2192 2194 0 -18.10(-0.82%)
Jun 21, 2011 2158 2216 2146 2212 0 +63.31(+2.95%)
Jun 20, 2011 2145 2164 2115 2148 0 -28.26(-1.30%)
Jun 17, 2011 2232 2234 2170 2177 0 -30.04(-1.36%)
Jun 16, 2011 2218 2232 2164 2207 0 -9.68(-0.44%)
Jun 15, 2011 2235 2241 2204 2216 0 -36.66(-1.63%)
Jun 14, 2011 2235 2258 2229 2253 0 +40.23(+1.82%)
Jun 13, 2011 2213 2225 2200 2213 0 +8.28(+0.38%)
Jun 10, 2011 2236 2244 2202 2205 0 -37.05(-1.65%)
Jun 09, 2011 2252 2256 2235 2242 0 -4.25(-0.19%)
Jun 08, 2011 2244 2265 2236 2246 0 -2.04(-0.09%)
Jun 07, 2011 2287 2288 2246 2248 0 -37.07(-1.62%)
Jun 06, 2011 2332 2343 2279 2285 0 -29.34(-1.27%)
Jun 03, 2011 2312 2329 2305 2314 0 +71.99(+3.21%)
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%)
Mar 01, 2011 2390 2392 2335 2346 0 -29.48(-1.24%)
Feb 28, 2011 2355 2387 2354 2375 0 +40.06(+1.72%)
Feb 25, 2011 2318 2339 2311 2335 0 +33.49(+1.46%)
Feb 24, 2011 2309 2318 2271 2302 0 +0.82(+0.04%)
Feb 23, 2011 2277 2314 2273 2301 0 +24.20(+1.06%)
Feb 22, 2011 2299 2323 2270 2277 0 -77.13(-3.28%)
Feb 18, 2011 2354 2354 2354 0 -46.42(-1.93%)
Feb 17, 2011 2394 2415 2388 2400 0 -32.52(-1.34%)
Feb 16, 2011 2408 2448 2404 2433 0 +41.10(+1.72%)
Feb 15, 2011 2388 2394 2376 2392 0 +2.11(+0.09%)
Feb 14, 2011 2374 2393 2372 2389 0 +15.87(+0.67%)
Feb 11, 2011 2358 2380 2351 2374 0 +15.75(+0.67%)
Feb 10, 2011 2375 2393 2316 2358 0 -22.97(-0.96%)
Feb 09, 2011 2362 2387 2359 2381 0 +18.65(+0.79%)
Feb 08, 2011 2354 2368 2343 2362 0 +18.86(+0.80%)
Feb 07, 2011 2318 2353 2316 2343 0 +34.36(+1.49%)
Feb 04, 2011 2290 2311 2288 2309 0 +19.97(+0.87%)
Feb 03, 2011 2290 2294 2256 2289 0 -4.39(-0.19%)
Feb 02, 2011 2290 2300 2284 2293 0 -0.87(-0.04%)
Feb 01, 2011 2269 2300 2266 2294 0 +38.83(+1.72%)
Jan 31, 2011 2234 2260 2222 2255 0 +19.93(+0.89%)
Jan 28, 2011 2289 2291 2218 2235 0 -47.46(-2.08%)
Jan 27, 2011 2291 2297 2280 2283 0 -8.17(-0.36%)
Jan 26, 2011 2285 2304 2276 2291 0 +15.46(+0.68%)
Jan 25, 2011 2244 2277 2232 2276 0 +24.53(+1.09%)
Jan 24, 2011 2183 2252 2181 2251 0 +69.21(+3.17%)
Jan 21, 2011 2228 2235 2181 2182 0 -38.31(-1.73%)
Jan 20, 2011 2246 2258 2204 2220 0 -40.18(-1.78%)
Jan 19, 2011 2323 2325 2247 2260 0 -15.25(-0.67%)
Jan 18, 2011 2207 2302 2185 2276 0 -47.49(-2.04%)
Jan 14, 2011 2323 2323 2323 0 +15.67(+0.68%)
Jan 13, 2011 2306 2317 2294 2307 0 +4.89(+0.21%)
Jan 12, 2011 2293 2303 2283 2303 0 +21.52(+0.94%)
Jan 11, 2011 2301 2303 2266 2281 0 -4.11(-0.18%)
Jan 10, 2011 2262 2293 2252 2285 0 +39.31(+1.75%)
Jan 07, 2011 2236 2251 2220 2246 0 +11.07(+0.50%)
Jan 06, 2011 2236 2244 2224 2235 0 +3.39(+0.15%)
Jan 05, 2011 2202 2234 2200 2231 0 +19.01(+0.86%)
Jan 04, 2011 2221 2222 2192 2212 0 +10.53(+0.48%)
Jan 03, 2011 2177 2207 2171 2202 0 +44.88(+2.08%)
Dec 31, 2010 2160 2164 2148 2157 0 -8.05(-0.37%)
Dec 30, 2010 2176 2177 2160 2165 0 -10.02(-0.46%)
Dec 29, 2010 2181 2184 2174 2175 0 -1.62(-0.07%)
Dec 28, 2010 2181 2186 2174 2177 0 +3.82(+0.18%)
Dec 27, 2010 2161 2178 2152 2173 0 +6.38(+0.29%)
Dec 23, 2010 2166 2166 2166 0 -10.72(-0.49%)
Dec 22, 2010 2171 2181 2165 2177 0 +6.35(+0.29%)
Dec 21, 2010 2159 2173 2152 2171 0 +18.47(+0.86%)
Dec 20, 2010 2152 2163 2128 2152 0 +6.21(+0.29%)
Dec 17, 2010 2147 2154 2139 2146 0 +0.07(+0.00%)
Dec 16, 2010 2145 2155 2138 2146 0 +5.99(+0.28%)
Dec 15, 2010 2138 2159 2132 2140 0 +0.14(+0.01%)
Dec 14, 2010 2149 2156 2131 2140 0 -9.13(-0.42%)
Dec 10, 2010 2141 2154 2134 2149 0 +8.05(+0.38%)
Dec 09, 2010 2157 2159 2136 2141 0 -8.10(-0.38%)
Dec 08, 2010 2141 2150 2123 2149 0 +18.24(+0.86%)
Dec 07, 2010 2168 2169 2130 2131 0 -12.52(-0.58%)
Dec 06, 2010 2133 2157 2131 2143 0 +16.77(+0.79%)
Dec 03, 2010 2122 2134 2117 2127 0 -3.84(-0.18%)
Dec 02, 2010 2124 2136 2107 2130 0 +13.87(+0.66%)
Dec 01, 2010 2110 2127 2108 2117 0 +34.69(+1.67%)
Nov 30, 2010 2099 2104 2079 2082 0 -39.66(-1.87%)
Nov 29, 2010 2113 2126 2085 2122 0 +10.44(+0.49%)
Nov 26, 2010 2104 2130 2098 2111 0 -1.67(-0.08%)
Nov 24, 2010 2097 2113 2113 2113 0 +37.94(+1.83%)
Nov 23, 2010 2085 2094 2060 2075 0 -30.24(-1.44%)
Nov 22, 2010 2063 2107 2057 2105 0 +41.54(+2.01%)
Nov 19, 2010 2074 2077 2050 2064 0 -7.44(-0.36%)
Nov 18, 2010 2048 2080 2045 2071 0 +52.77(+2.61%)
Nov 17, 2010 2024 2042 2000 2018 0 -7.27(-0.36%)
Nov 16, 2010 2051 2066 2010 2025 0 -34.92(-1.69%)
Nov 15, 2010 2069 2086 2056 2060 0 -4.94(-0.24%)
Nov 12, 2010 2119 2123 2037 2065 0 -59.58(-2.80%)
Nov 11, 2010 2115 2137 2107 2125 0 -15.72(-0.73%)
Nov 10, 2010 2130 2145 2109 2141 0 +13.01(+0.61%)
Nov 09, 2010 2156 2162 2116 2128 0 -14.03(-0.66%)
Nov 08, 2010 2134 2151 2130 2142 0 +6.93(+0.32%)
Nov 05, 2010 2141 2151 2129 2135 0 -7.78(-0.36%)
Nov 04, 2010 2127 2156 2121 2143 0 +34.10(+1.62%)
Nov 03, 2010 2099 2109 2079 2108 0 +22.61(+1.08%)
Nov 02, 2010 2074 2094 2068 2086 0 +32.11(+1.56%)
Nov 01, 2010 2043 2066 2040 2054 0 +19.23(+0.95%)
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%)
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.