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 (%)
Jul 31, 2020 20258 20953 19852 20923 0 +1982.80(+10.47%)
Jul 30, 2020 18546 18961 18463 18940 0 +226.40(+1.21%)
Jul 29, 2020 18459 18751 18452 18713 0 +352.00(+1.92%)
Jul 28, 2020 18581 18617 18360 18361 0 -306.70(-1.64%)
Jul 27, 2020 18452 18687 18406 18668 0 +432.20(+2.37%)
Jul 24, 2020 17915 18306 17553 18236 0 -45.30(-0.25%)
Jul 23, 2020 19099 19115 18117 18281 0 -871.70(-4.55%)
Jul 22, 2020 19039 19291 19021 19153 0 +53.60(+0.28%)
Jul 21, 2020 19527 19542 19049 19099 0 -267.30(-1.38%)
Jul 20, 2020 18985 19395 18915 19367 0 +399.70(+2.11%)
Jul 17, 2020 19097 19128 18871 18967 0 -38.40(-0.20%)
Jul 16, 2020 19013 19179 18884 19005 0 -236.70(-1.23%)
Jul 15, 2020 19491 19542 18999 19242 0 +131.40(+0.69%)
Jul 14, 2020 18674 19150 18484 19111 0 +311.10(+1.65%)
Jul 13, 2020 19152 19681 18756 18800 0 -87.10(-0.46%)
Jul 10, 2020 18772 18898 18647 18887 0 +46.70(+0.25%)
Jul 09, 2020 18954 18965 18641 18840 0 +40.90(+0.22%)
Jul 08, 2020 18544 18799 18526 18799 0 +395.30(+2.15%)
Jul 07, 2020 18480 18638 18323 18404 0 +0.90(+0.00%)
Jul 06, 2020 18213 18498 18207 18403 0 +479.50(+2.68%)
Jul 02, 2020 18107 18236 17900 17923 0 +0.00(+0.00%)
Jul 01, 2020 17973 18083 17914 17923 0 -34.00(-0.19%)
Jun 30, 2020 17725 18015 17721 17957 0 +148.70(+0.83%)
Jun 29, 2020 17389 17828 17292 17809 0 +401.20(+2.30%)
Jun 26, 2020 17938 17983 17377 17407 0 -551.80(-3.07%)
Jun 25, 2020 17755 17967 17601 17959 0 +235.30(+1.33%)
Jun 24, 2020 17967 18154 17648 17724 0 -318.50(-1.77%)
Jun 23, 2020 17918 18330 17833 18042 0 +315.50(+1.78%)
Jun 22, 2020 17295 17727 17285 17727 0 +511.90(+2.97%)
Jun 19, 2020 17457 17552 16990 17215 0 -98.90(-0.57%)
Jun 18, 2020 17298 17399 17190 17314 0 +6.90(+0.04%)
Jun 17, 2020 17482 17495 17282 17307 0 -24.10(-0.14%)
Jun 16, 2020 17301 17386 16969 17331 0 +447.40(+2.65%)
Jun 15, 2020 16404 17016 16371 16884 0 +206.30(+1.24%)
Jun 12, 2020 16969 17120 16452 16677 0 +65.40(+0.39%)
Jun 11, 2020 17195 17281 16514 16612 0 -716.20(-4.13%)
Jun 10, 2020 17125 17464 17036 17328 0 +395.30(+2.33%)
Jun 09, 2020 16350 17013 16343 16933 0 +518.30(+3.16%)
Jun 08, 2020 16256 16422 16112 16415 0 +96.50(+0.59%)
Jun 05, 2020 15917 16330 15911 16318 0 +451.90(+2.85%)
Jun 04, 2020 15968 16029 15790 15866 0 -137.80(-0.86%)
Jun 03, 2020 15981 16057 15865 16004 0 +87.60(+0.55%)
Jun 02, 2020 15788 15921 15699 15916 0 +73.30(+0.46%)
Jun 01, 2020 15641 15868 15615 15843 0 +192.50(+1.23%)
May 29, 2020 15715 15809 15578 15651 0 -15.20(-0.10%)
May 28, 2020 15593 15921 15537 15666 0 +6.80(+0.04%)
May 27, 2020 15562 15688 15412 15659 0 +68.00(+0.44%)
May 26, 2020 15924 15961 15580 15591 0 -106.40(-0.68%)
May 22, 2020 15544 15714 15523 15697 0 +117.70(+0.76%)
May 21, 2020 15686 15796 15549 15580 0 -134.40(-0.86%)
May 20, 2020 15589 15728 15565 15714 0 +299.80(+1.94%)
May 19, 2020 15507 15679 15408 15414 0 -89.60(-0.58%)
May 18, 2020 15416 15580 15276 15504 0 +356.90(+2.36%)
May 15, 2020 14785 15156 14778 15147 0 -90.10(-0.59%)
May 14, 2020 14990 15249 14843 15237 0 +93.00(+0.61%)
May 13, 2020 15366 15553 14926 15144 0 -185.10(-1.21%)
May 12, 2020 15645 15737 15304 15329 0 -177.20(-1.14%)
May 11, 2020 15166 15607 15124 15506 0 +240.30(+1.57%)
May 08, 2020 15045 15277 14979 15266 0 +314.50(+2.10%)
May 07, 2020 14926 15022 14864 14952 0 +153.10(+1.03%)
May 06, 2020 14776 14927 14712 14798 0 +151.10(+1.03%)
May 05, 2020 14524 14817 14495 14647 0 +216.60(+1.50%)
May 04, 2020 14234 14457 14094 14431 0 +201.30(+1.41%)
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.