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 (%)
Mar 31, 2011 2318 2340 2315 2331 0 -2.41(-0.10%)
Mar 30, 2011 2333 2348 2323 2333 0 -16.00(-0.68%)
Mar 29, 2011 2328 2351 2317 2349 0 +2.95(+0.13%)
Mar 28, 2011 2367 2374 2346 2346 0 -10.22(-0.43%)
Mar 25, 2011 2334 2362 2325 2356 0 +39.43(+1.70%)
Mar 24, 2011 2297 2325 2277 2317 0 +36.35(+1.59%)
Mar 23, 2011 2277 2288 2255 2280 0 -7.69(-0.34%)
Mar 22, 2011 2296 2298 2274 2288 0 +11.73(+0.52%)
Mar 21, 2011 2275 2283 2251 2276 0 +55.68(+2.51%)
Mar 18, 2011 2257 2267 2213 2221 0 -18.12(-0.81%)
Mar 17, 2011 2256 2273 2214 2239 0 +26.98(+1.22%)
Mar 16, 2011 2291 2297 2187 2212 0 -100.91(-4.36%)
Mar 15, 2011 2289 2328 2275 2313 0 -53.46(-2.26%)
Mar 14, 2011 2366 2388 2351 2366 0 +5.66(+0.24%)
Mar 11, 2011 2317 2363 2315 2361 0 +33.22(+1.43%)
Mar 10, 2011 2340 2347 2310 2327 0 -38.10(-1.61%)
Mar 09, 2011 2379 2381 2352 2365 0 -21.53(-0.90%)
Mar 08, 2011 2381 2398 2362 2387 0 +4.28(+0.18%)
Mar 07, 2011 2424 2426 2354 2383 0 -31.20(-1.29%)
Mar 04, 2011 2417 2418 2398 2414 0 +1.00(+0.04%)
Mar 03, 2011 2396 2416 2388 2413 0 +49.47(+2.09%)
Mar 02, 2011 2349 2380 2338 2363 0 +17.76(+0.76%)
Mar 01, 2011 2390 2392 2335 2346 0 -29.48(-1.24%)
Feb 28, 2011 2355 2387 2354 2375 0 +40.06(+1.72%)
Feb 25, 2011 2318 2339 2311 2335 0 +33.49(+1.46%)
Feb 24, 2011 2309 2318 2271 2302 0 +0.82(+0.04%)
Feb 23, 2011 2277 2314 2273 2301 0 +24.20(+1.06%)
Feb 22, 2011 2299 2323 2270 2277 0 -77.13(-3.28%)
Feb 18, 2011 2354 2354 2354 0 -46.42(-1.93%)
Feb 17, 2011 2394 2415 2388 2400 0 -32.52(-1.34%)
Feb 16, 2011 2408 2448 2404 2433 0 +41.10(+1.72%)
Feb 15, 2011 2388 2394 2376 2392 0 +2.11(+0.09%)
Feb 14, 2011 2374 2393 2372 2389 0 +15.87(+0.67%)
Feb 11, 2011 2358 2380 2351 2374 0 +15.75(+0.67%)
Feb 10, 2011 2375 2393 2316 2358 0 -22.97(-0.96%)
Feb 09, 2011 2362 2387 2359 2381 0 +18.65(+0.79%)
Feb 08, 2011 2354 2368 2343 2362 0 +18.86(+0.80%)
Feb 07, 2011 2318 2353 2316 2343 0 +34.36(+1.49%)
Feb 04, 2011 2290 2311 2288 2309 0 +19.97(+0.87%)
Feb 03, 2011 2290 2294 2256 2289 0 -4.39(-0.19%)
Feb 02, 2011 2290 2300 2284 2293 0 -0.87(-0.04%)
Feb 01, 2011 2269 2300 2266 2294 0 +38.83(+1.72%)
Jan 31, 2011 2234 2260 2222 2255 0 +19.93(+0.89%)
Jan 28, 2011 2289 2291 2218 2235 0 -47.46(-2.08%)
Jan 27, 2011 2291 2297 2280 2283 0 -8.17(-0.36%)
Jan 26, 2011 2285 2304 2276 2291 0 +15.46(+0.68%)
Jan 25, 2011 2244 2277 2232 2276 0 +24.53(+1.09%)
Jan 24, 2011 2183 2252 2181 2251 0 +69.21(+3.17%)
Jan 21, 2011 2228 2235 2181 2182 0 -38.31(-1.73%)
Jan 20, 2011 2246 2258 2204 2220 0 -40.18(-1.78%)
Jan 19, 2011 2323 2325 2247 2260 0 -15.25(-0.67%)
Jan 18, 2011 2207 2302 2185 2276 0 -47.49(-2.04%)
Jan 14, 2011 2323 2323 2323 0 +15.67(+0.68%)
Jan 13, 2011 2306 2317 2294 2307 0 +4.89(+0.21%)
Jan 12, 2011 2293 2303 2283 2303 0 +21.52(+0.94%)
Jan 11, 2011 2301 2303 2266 2281 0 -4.11(-0.18%)
Jan 10, 2011 2262 2293 2252 2285 0 +39.31(+1.75%)
Jan 07, 2011 2236 2251 2220 2246 0 +11.07(+0.50%)
Jan 06, 2011 2236 2244 2224 2235 0 +3.39(+0.15%)
Jan 05, 2011 2202 2234 2200 2231 0 +19.01(+0.86%)
Jan 04, 2011 2221 2222 2192 2212 0 +10.53(+0.48%)
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.