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 (%)
Jan 31, 2017 5964 5975 5938 5973 0 -13.78(-0.23%)
Jan 30, 2017 5953 5987 5939 5987 0 -15.75(-0.26%)
Jan 27, 2017 6012 6023 5986 6003 0 +0.49(+0.01%)
Jan 26, 2017 5989 6027 5986 6002 0 +2.95(+0.05%)
Jan 25, 2017 5928 6010 5921 6000 0 +94.02(+1.59%)
Jan 24, 2017 5885 5912 5882 5906 0 -5.41(-0.09%)
Jan 23, 2017 5907 5947 5896 5911 0 +3.93(+0.07%)
Jan 20, 2017 5929 5929 5894 5907 0 +10.83(+0.18%)
Jan 19, 2017 5877 5911 5876 5896 0 -10.33(-0.17%)
Jan 18, 2017 5907 5932 5893 5906 0 -0.50(-0.01%)
Jan 17, 2017 5825 5919 5819 5907 0 +47.26(+0.81%)
Jan 13, 2017 5860 5860 5860 5860 0 -10.34(-0.18%)
Jan 12, 2017 5853 5872 5819 5870 0 -24.61(-0.42%)
Jan 11, 2017 5845 5904 5838 5895 0 +31.50(+0.54%)
Jan 10, 2017 5846 5876 5823 5863 0 +5.91(+0.10%)
Jan 09, 2017 5806 5879 5806 5857 0 +53.16(+0.92%)
Jan 06, 2017 5748 5816 5733 5804 0 +64.00(+1.11%)
Jan 05, 2017 5706 5753 5701 5740 0 +29.04(+0.51%)
Jan 04, 2017 5703 5735 5698 5711 0 -6.40(-0.11%)
Jan 03, 2017 5700 5726 5650 5717 0 +16.25(+0.29%)
Dec 30, 2016 5701 5701 5701 5701 0 -44.80(-0.78%)
Dec 29, 2016 5732 5765 5730 5746 0 -1.48(-0.03%)
Dec 28, 2016 5785 5809 5720 5748 0 -24.61(-0.43%)
Dec 27, 2016 5736 5799 5734 5772 0 +36.43(+0.64%)
Dec 23, 2016 5736 5736 5736 5736 0 +11.32(+0.20%)
Dec 22, 2016 5727 5735 5692 5724 0 -37.90(-0.66%)
Dec 21, 2016 5749 5779 5748 5762 0 +5.41(+0.09%)
Dec 20, 2016 5747 5784 5744 5757 0 +15.26(+0.27%)
Dec 19, 2016 5700 5778 5698 5742 0 +32.98(+0.58%)
Dec 16, 2016 5733 5735 5693 5709 0 +7.39(+0.13%)
Dec 15, 2016 5680 5746 5672 5701 0 +31.01(+0.55%)
Dec 14, 2016 5663 5720 5660 5670 0 +0.00(+0.00%)
Dec 13, 2016 5604 5706 5599 5670 0 +93.03(+1.67%)
Dec 12, 2016 5577 5661 5537 5577 0 -31.99(-0.57%)
Dec 09, 2016 5528 5646 5528 5609 0 +90.08(+1.63%)
Dec 08, 2016 5457 5534 5444 5519 0 +53.65(+0.98%)
Dec 07, 2016 5378 5473 5373 5465 0 +53.17(+0.98%)
Dec 06, 2016 5390 5432 5375 5412 0 +41.34(+0.77%)
Dec 05, 2016 5415 5416 5329 5371 0 -38.88(-0.72%)
Dec 02, 2016 5374 5419 5358 5410 0 +20.18(+0.37%)
Dec 01, 2016 5433 5461 5367 5390 0 -50.70(-0.93%)
Nov 30, 2016 5494 5523 5428 5440 0 -46.27(-0.84%)
Nov 29, 2016 5453 5515 5418 5487 0 -5.42(-0.10%)
Nov 28, 2016 5485 5536 5483 5492 0 -10.83(-0.20%)
Nov 25, 2016 5470 5507 5462 5503 0 +27.57(+0.50%)
Nov 23, 2016 5475 5475 5475 5475 0 -28.06(-0.51%)
Nov 22, 2016 5511 5534 5484 5503 0 +3.45(+0.06%)
Nov 21, 2016 5421 5513 5415 5500 0 +82.20(+1.52%)
Nov 18, 2016 5401 5441 5398 5418 0 +5.42(+0.10%)
Nov 17, 2016 5405 5432 5357 5412 0 -1.97(-0.04%)
Nov 16, 2016 5252 5426 5247 5414 0 +141.76(+2.69%)
Nov 15, 2016 5246 5301 5227 5272 0 +68.92(+1.32%)
Nov 14, 2016 5302 5307 5123 5204 0 -133.89(-2.51%)
Nov 11, 2016 5273 5359 5245 5337 0 +31.50(+0.59%)
Nov 10, 2016 5468 5468 5283 5306 0 -152.10(-2.79%)
Nov 09, 2016 5409 5480 5319 5458 0 -8.86(-0.16%)
Nov 08, 2016 5430 5499 5400 5467 0 +31.99(+0.59%)
Nov 07, 2016 5419 5440 5388 5435 0 +77.29(+1.44%)
Nov 04, 2016 5342 5427 5322 5358 0 -48.74(-0.90%)
Nov 03, 2016 5463 5487 5393 5406 0 -86.63(-1.58%)
Nov 02, 2016 5484 5530 5475 5493 0 +4.92(+0.09%)
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.