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 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%)
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.