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 (%)
Feb 29, 2012 3573 3612 3533 3576 0 +40.31(+1.14%)
Feb 28, 2012 3488 3536 3474 3535 0 +60.64(+1.75%)
Feb 27, 2012 3445 3493 3412 3475 0 +21.88(+0.63%)
Feb 24, 2012 3436 3458 3429 3453 0 +37.74(+1.11%)
Feb 23, 2012 3403 3426 3368 3415 0 +23.80(+0.70%)
Feb 22, 2012 3389 3408 3363 3391 0 -23.92(-0.70%)
Feb 21, 2012 3366 3417 3347 3415 0 +79.65(+2.39%)
Feb 17, 2012 3335 3335 3335 0 -2.48(-0.07%)
Feb 16, 2012 3266 3355 3236 3338 0 +32.15(+0.97%)
Feb 15, 2012 3406 3486 3298 3306 0 -73.82(-2.18%)
Feb 14, 2012 3350 3381 3331 3380 0 +43.32(+1.30%)
Feb 13, 2012 3317 3346 3300 3336 0 +59.76(+1.82%)
Feb 10, 2012 3262 3305 3246 3277 0 -2.16(-0.07%)
Feb 09, 2012 3202 3303 3199 3279 0 +102.53(+3.23%)
Feb 08, 2012 3134 3178 3129 3176 0 +51.38(+1.64%)
Feb 07, 2012 3100 3132 3096 3125 0 +32.33(+1.05%)
Feb 06, 2012 3058 3100 3056 3092 0 +26.53(+0.87%)
Feb 03, 2012 3053 3070 3040 3066 0 +29.03(+0.96%)
Feb 02, 2012 3042 3053 3029 3037 0 -4.25(-0.14%)
Feb 01, 2012 3054 3062 3036 3041 0 +0.23(+0.01%)
Jan 31, 2012 3034 3052 3017 3041 0 +24.54(+0.81%)
Jan 30, 2012 2966 3023 2963 3016 0 +38.49(+1.29%)
Jan 27, 2012 2958 2986 2954 2978 0 +17.06(+0.58%)
Jan 26, 2012 2986 2989 2950 2961 0 -13.80(-0.46%)
Jan 25, 2012 3022 3024 2953 2975 0 +162.29(+5.77%)
Jan 24, 2012 2841 2843 2806 2812 0 -43.71(-1.53%)
Jan 23, 2012 2825 2864 2822 2856 0 +46.54(+1.66%)
Jan 20, 2012 2852 2855 2803 2810 0 -45.06(-1.58%)
Jan 19, 2012 2868 2878 2844 2855 0 -6.29(-0.22%)
Jan 18, 2012 2845 2864 2840 2861 0 +31.09(+1.10%)
Jan 17, 2012 2826 2839 2818 2830 0 +32.76(+1.17%)
Jan 13, 2012 2797 2797 2797 0 -10.51(-0.37%)
Jan 12, 2012 2812 2817 2789 2808 0 -5.13(-0.18%)
Jan 11, 2012 2812 2815 2789 2813 0 -4.53(-0.16%)
Jan 10, 2012 2833 2836 2805 2817 0 +12.32(+0.44%)
Jan 09, 2012 2826 2843 2799 2805 0 -1.34(-0.05%)
Jan 06, 2012 2788 2810 2784 2806 0 +29.16(+1.05%)
Jan 05, 2012 2756 2781 2741 2777 0 +30.30(+1.10%)
Jan 04, 2012 2725 2755 2718 2747 0 +57.07(+2.12%)
Dec 30, 2011 2693 2699 2680 2690 0 -2.30(-0.09%)
Dec 29, 2011 2681 2696 2662 2692 0 +16.41(+0.61%)
Dec 28, 2011 2704 2713 2667 2676 0 -26.37(-0.98%)
Dec 27, 2011 2681 2719 2680 2702 0 +19.39(+0.72%)
Dec 23, 2011 2683 2683 2683 0 +45.14(+1.71%)
Dec 21, 2011 2643 2648 2608 2637 0 -2.33(-0.09%)
Dec 20, 2011 2586 2643 2583 2640 0 +90.94(+3.57%)
Dec 19, 2011 2555 2571 2538 2549 0 +3.18(+0.12%)
Dec 16, 2011 2542 2569 2536 2546 0 +12.67(+0.50%)
Dec 15, 2011 2562 2566 2528 2533 0 -7.76(-0.31%)
Dec 14, 2011 2583 2588 2524 2541 0 -55.19(-2.13%)
Dec 13, 2011 2626 2643 2584 2596 0 -21.56(-0.82%)
Dec 12, 2011 2617 2633 2600 2617 0 -15.49(-0.59%)
Dec 09, 2011 2623 2637 2609 2633 0 +21.85(+0.84%)
Dec 08, 2011 2619 2645 2608 2611 0 +4.95(+0.19%)
Dec 07, 2011 2610 2619 2588 2606 0 -11.07(-0.42%)
Dec 06, 2011 2628 2642 2607 2617 0 -13.63(-0.52%)
Dec 05, 2011 2635 2653 2613 2631 0 +23.31(+0.89%)
Dec 02, 2011 2611 2636 2601 2608 0 +9.79(+0.38%)
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.