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 (%)
Apr 30, 2013 2868 2932 2849 2916 0 +79.63(+2.81%)
Apr 29, 2013 2777 2859 2773 2837 0 +80.34(+2.91%)
Apr 26, 2013 2710 2766 2701 2756 0 +55.14(+2.04%)
Apr 25, 2013 2718 2736 2692 2701 0 +18.66(+0.70%)
Apr 24, 2013 2606 2744 2599 2682 0 -1.67(-0.06%)
Apr 23, 2013 2673 2700 2638 2684 0 +44.71(+1.69%)
Apr 22, 2013 2604 2663 2593 2639 0 +48.90(+1.89%)
Apr 19, 2013 2575 2648 2556 2590 0 -15.86(-0.61%)
Apr 18, 2013 2687 2694 2592 2606 0 -67.26(-2.52%)
Apr 17, 2013 2783 2785 2644 2674 0 -146.96(-5.21%)
Apr 16, 2013 2792 2824 2785 2821 0 +39.84(+1.43%)
Apr 15, 2013 2825 2832 2778 2781 0 -62.62(-2.20%)
Apr 12, 2013 2870 2871 2837 2843 0 -27.60(-0.96%)
Apr 11, 2013 2869 2896 2851 2871 0 -10.51(-0.36%)
Apr 10, 2013 2834 2891 2821 2881 0 +54.54(+1.93%)
Apr 09, 2013 2823 2837 2800 2827 0 +4.68(+0.17%)
Apr 08, 2013 2814 2830 2799 2822 0 +18.54(+0.66%)
Apr 05, 2013 2811 2815 2781 2804 0 -28.65(-1.01%)
Apr 04, 2013 2870 2878 2816 2832 0 -26.28(-0.92%)
Apr 03, 2013 2855 2892 2848 2859 0 +13.42(+0.47%)
Apr 02, 2013 2832 2898 2823 2845 0 +4.98(+0.18%)
Apr 01, 2013 2920 2932 2832 2840 0 -86.08(-2.94%)
Mar 28, 2013 2926 2926 2926 0 -58.86(-1.97%)
Mar 27, 2013 3013 3016 2976 2985 0 -58.26(-1.91%)
Mar 26, 2013 3070 3074 3039 3043 0 -15.41(-0.50%)
Mar 25, 2013 3067 3100 3047 3059 0 +14.70(+0.48%)
Mar 22, 2013 2999 3046 2988 3044 0 +57.24(+1.92%)
Mar 21, 2013 2974 3023 2970 2987 0 +1.85(+0.06%)
Mar 20, 2013 3018 3020 2969 2985 0 -14.79(-0.49%)
Mar 19, 2013 3031 3041 2961 3000 0 -6.05(-0.20%)
Mar 18, 2013 2916 3017 2914 3006 0 +73.57(+2.51%)
Mar 15, 2013 2895 2938 2890 2932 0 +69.26(+2.42%)
Mar 14, 2013 2865 2877 2850 2863 0 +25.43(+0.90%)
Mar 13, 2013 2839 2877 2819 2838 0 -0.73(-0.03%)
Mar 12, 2013 2883 2904 2832 2838 0 -59.47(-2.05%)
Mar 11, 2013 2846 2905 2817 2898 0 +40.79(+1.43%)
Mar 08, 2013 2847 2882 2837 2857 0 +6.41(+0.22%)
Mar 07, 2013 2814 2861 2791 2851 0 +29.54(+1.05%)
Mar 06, 2013 2873 2883 2809 2821 0 -31.32(-1.10%)
Mar 05, 2013 2791 2878 2787 2852 0 +70.03(+2.52%)
Mar 04, 2013 2830 2834 2775 2782 0 -65.01(-2.28%)
Mar 01, 2013 2893 2896 2843 2847 0 -67.62(-2.32%)
Feb 28, 2013 2935 2956 2914 2915 0 -19.43(-0.66%)
Feb 27, 2013 2958 2984 2909 2934 0 -26.99(-0.91%)
Feb 26, 2013 2929 2979 2890 2961 0 -11.94(-0.40%)
Feb 22, 2013 2963 2980 2946 2973 0 +30.79(+1.05%)
Feb 21, 2013 2942 2962 2922 2943 0 -17.53(-0.59%)
Feb 20, 2013 3015 3016 2959 2960 0 -70.33(-2.32%)
Feb 15, 2013 3030 3030 3030 0 -38.96(-1.27%)
Feb 14, 2013 3058 3103 3053 3069 0 -3.32(-0.11%)
Feb 13, 2013 3074 3116 3049 3073 0 -5.78(-0.19%)
Feb 12, 2013 3151 3169 3076 3078 0 -74.02(-2.35%)
Feb 11, 2013 3130 3184 3109 3152 0 +31.69(+1.02%)
Feb 08, 2013 3113 3145 3077 3121 0 +43.33(+1.41%)
Feb 07, 2013 3046 3089 2988 3077 0 +67.94(+2.26%)
Feb 06, 2013 3003 3067 2978 3010 0 +96.68(+3.32%)
Feb 04, 2013 2989 3002 2908 2913 0 -74.68(-2.50%)
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.