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 (%)
Jun 29, 2018 9170 9214 9004 9112 0 -19.19(-0.21%)
Jun 28, 2018 9062 9166 9048 9131 0 +65.96(+0.73%)
Jun 27, 2018 9118 9219 9059 9065 0 -13.29(-0.15%)
Jun 26, 2018 9008 9182 8986 9079 0 +111.25(+1.24%)
Jun 25, 2018 9028 9103 8897 8967 0 -135.37(-1.49%)
Jun 22, 2018 9162 9163 9092 9103 0 -26.58(-0.29%)
Jun 21, 2018 9217 9272 9106 9129 0 -51.20(-0.56%)
Jun 20, 2018 9173 9215 9143 9180 0 +39.87(+0.44%)
Jun 19, 2018 9114 9172 9030 9141 0 -150.13(-1.62%)
Jun 18, 2018 9248 9314 9215 9291 0 -4.93(-0.05%)
Jun 15, 2018 9296 9392 9267 9296 0 -96.48(-1.03%)
Jun 14, 2018 9429 9430 9364 9392 0 +4.93(+0.05%)
Jun 13, 2018 9472 9495 9374 9387 0 -77.78(-0.82%)
Jun 12, 2018 9421 9481 9409 9465 0 +51.69(+0.55%)
Jun 11, 2018 9419 9450 9363 9413 0 -23.14(-0.25%)
Jun 08, 2018 9410 9451 9341 9436 0 -86.63(-0.91%)
Jun 07, 2018 9557 9559 9468 9523 0 -25.60(-0.27%)
Jun 06, 2018 9531 9554 9447 9549 0 +32.98(+0.35%)
Jun 05, 2018 9504 9547 9469 9516 0 +72.85(+0.77%)
Jun 04, 2018 9433 9521 9419 9443 0 +78.27(+0.84%)
Jun 01, 2018 9254 9366 9242 9365 0 +165.89(+1.80%)
May 31, 2018 9216 9266 9163 9199 0 -31.01(-0.34%)
May 30, 2018 9241 9254 9194 9230 0 -19.69(-0.21%)
May 29, 2018 9235 9291 9199 9249 0 -33.48(-0.36%)
May 25, 2018 9283 9283 9283 9283 0 +21.17(+0.23%)
May 24, 2018 9292 9296 9166 9262 0 -10.34(-0.11%)
May 23, 2018 9173 9279 9144 9272 0 +59.07(+0.64%)
May 22, 2018 9273 9298 9194 9213 0 -23.13(-0.25%)
May 21, 2018 9254 9317 9201 9236 0 +64.97(+0.71%)
May 18, 2018 9214 9245 9162 9171 0 -33.47(-0.36%)
May 17, 2018 9254 9299 9174 9205 0 -58.58(-0.63%)
May 16, 2018 9159 9277 9156 9263 0 +85.66(+0.93%)
May 15, 2018 9194 9209 9112 9178 0 -84.18(-0.91%)
May 14, 2018 9304 9330 9247 9262 0 -21.66(-0.23%)
May 11, 2018 9328 9356 9227 9283 0 -71.37(-0.76%)
May 10, 2018 9242 9370 9237 9355 0 +131.92(+1.43%)
May 09, 2018 9183 9225 9117 9223 0 +64.48(+0.70%)
May 08, 2018 9106 9166 9041 9158 0 +43.81(+0.48%)
May 07, 2018 9115 9238 9094 9114 0 +65.47(+0.72%)
May 04, 2018 8774 9070 8770 9049 0 +341.62(+3.92%)
May 03, 2018 8658 8737 8587 8707 0 +15.76(+0.18%)
May 02, 2018 8625 8750 8555 8692 0 +367.71(+4.42%)
May 01, 2018 8192 8329 8135 8324 0 +189.02(+2.32%)
Apr 30, 2018 7981 8233 7967 8135 0 +144.72(+1.81%)
Apr 27, 2018 8073 8087 7907 7990 0 -93.53(-1.16%)
Apr 26, 2018 8079 8158 8042 8084 0 +28.06(+0.35%)
Apr 25, 2018 8005 8143 7995 8056 0 +34.95(+0.44%)
Apr 24, 2018 8155 8188 7936 8021 0 -113.22(-1.39%)
Apr 23, 2018 8212 8217 8078 8134 0 -23.62(-0.29%)
Apr 20, 2018 8398 8428 8143 8158 0 -348.52(-4.10%)
Apr 19, 2018 8554 8634 8499 8506 0 -248.09(-2.83%)
Apr 18, 2018 8753 8802 8707 8754 0 -19.69(-0.22%)
Apr 17, 2018 8688 8808 8684 8774 0 +119.12(+1.38%)
Apr 16, 2018 8616 8673 8606 8655 0 +53.66(+0.62%)
Apr 13, 2018 8604 8656 8558 8601 0 +29.04(+0.34%)
Apr 12, 2018 8536 8614 8518 8572 0 +83.68(+0.99%)
Apr 11, 2018 8478 8561 8452 8488 0 -39.87(-0.47%)
Apr 10, 2018 8516 8565 8444 8528 0 +157.52(+1.88%)
Apr 09, 2018 8362 8520 8361 8371 0 +82.21(+0.99%)
Apr 06, 2018 8416 8490 8280 8288 0 -217.58(-2.56%)
Apr 05, 2018 8495 8576 8471 8506 0 +58.58(+0.69%)
Apr 04, 2018 8116 8467 8111 8448 0 +158.51(+1.91%)
Apr 03, 2018 8252 8306 8116 8289 0 +84.17(+1.03%)
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.