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 30, 2012 3985 3998 3916 3927 0 -64.22(-1.61%)
Mar 29, 2012 4008 4033 3972 3991 0 -47.30(-1.17%)
Mar 28, 2012 4044 4065 3991 4038 0 +17.84(+0.44%)
Mar 27, 2012 3970 4033 3967 4020 0 +46.20(+1.16%)
Mar 26, 2012 3929 3976 3899 3974 0 +70.68(+1.81%)
Mar 23, 2012 3935 3944 3892 3904 0 -26.89(-0.68%)
Mar 22, 2012 3922 3964 3906 3930 0 -22.02(-0.56%)
Mar 21, 2012 3954 3998 3943 3953 0 -20.83(-0.52%)
Mar 20, 2012 3934 3981 3824 3973 0 +27.78(+0.70%)
Mar 19, 2012 3928 3951 3869 3946 0 +97.48(+2.53%)
Mar 16, 2012 3843 3872 3799 3848 0 +4.12(+0.11%)
Mar 15, 2012 3931 3935 3799 3844 0 -25.80(-0.67%)
Mar 14, 2012 3796 3902 3779 3870 0 +135.67(+3.63%)
Mar 13, 2012 3667 3735 3654 3734 0 +103.21(+2.84%)
Mar 12, 2012 3611 3631 3597 3631 0 +42.77(+1.19%)
Mar 09, 2012 3586 3608 3574 3588 0 +16.40(+0.46%)
Mar 08, 2012 3525 3579 3509 3572 0 +72.69(+2.08%)
Mar 07, 2012 3535 3544 3451 3499 0 +4.94(+0.14%)
Mar 06, 2012 3454 3518 3405 3494 0 -21.60(-0.61%)
Mar 05, 2012 3594 3609 3470 3516 0 -77.63(-2.16%)
Mar 02, 2012 3587 3605 3575 3593 0 +4.17(+0.12%)
Mar 01, 2012 3613 3614 3553 3589 0 +13.56(+0.38%)
Feb 29, 2012 3573 3612 3533 3576 0 +40.31(+1.14%)
Feb 28, 2012 3488 3536 3474 3535 0 +60.64(+1.75%)
Feb 27, 2012 3445 3493 3412 3475 0 +21.88(+0.63%)
Feb 24, 2012 3436 3458 3429 3453 0 +37.74(+1.11%)
Feb 23, 2012 3403 3426 3368 3415 0 +23.80(+0.70%)
Feb 22, 2012 3389 3408 3363 3391 0 -23.92(-0.70%)
Feb 21, 2012 3366 3417 3347 3415 0 +79.65(+2.39%)
Feb 17, 2012 3335 3335 3335 0 -2.48(-0.07%)
Feb 16, 2012 3266 3355 3236 3338 0 +32.15(+0.97%)
Feb 15, 2012 3406 3486 3298 3306 0 -73.82(-2.18%)
Feb 14, 2012 3350 3381 3331 3380 0 +43.32(+1.30%)
Feb 13, 2012 3317 3346 3300 3336 0 +59.76(+1.82%)
Feb 10, 2012 3262 3305 3246 3277 0 -2.16(-0.07%)
Feb 09, 2012 3202 3303 3199 3279 0 +102.53(+3.23%)
Feb 08, 2012 3134 3178 3129 3176 0 +51.38(+1.64%)
Feb 07, 2012 3100 3132 3096 3125 0 +32.33(+1.05%)
Feb 06, 2012 3058 3100 3056 3092 0 +26.53(+0.87%)
Feb 03, 2012 3053 3070 3040 3066 0 +29.03(+0.96%)
Feb 02, 2012 3042 3053 3029 3037 0 -4.25(-0.14%)
Feb 01, 2012 3054 3062 3036 3041 0 +0.23(+0.01%)
Jan 31, 2012 3034 3052 3017 3041 0 +24.54(+0.81%)
Jan 30, 2012 2966 3023 2963 3016 0 +38.49(+1.29%)
Jan 27, 2012 2958 2986 2954 2978 0 +17.06(+0.58%)
Jan 26, 2012 2986 2989 2950 2961 0 -13.80(-0.46%)
Jan 25, 2012 3022 3024 2953 2975 0 +162.29(+5.77%)
Jan 24, 2012 2841 2843 2806 2812 0 -43.71(-1.53%)
Jan 23, 2012 2825 2864 2822 2856 0 +46.54(+1.66%)
Jan 20, 2012 2852 2855 2803 2810 0 -45.06(-1.58%)
Jan 19, 2012 2868 2878 2844 2855 0 -6.29(-0.22%)
Jan 18, 2012 2845 2864 2840 2861 0 +31.09(+1.10%)
Jan 17, 2012 2826 2839 2818 2830 0 +32.76(+1.17%)
Jan 13, 2012 2797 2797 2797 0 -10.51(-0.37%)
Jan 12, 2012 2812 2817 2789 2808 0 -5.13(-0.18%)
Jan 11, 2012 2812 2815 2789 2813 0 -4.53(-0.16%)
Jan 10, 2012 2833 2836 2805 2817 0 +12.32(+0.44%)
Jan 09, 2012 2826 2843 2799 2805 0 -1.34(-0.05%)
Jan 06, 2012 2788 2810 2784 2806 0 +29.16(+1.05%)
Jan 05, 2012 2756 2781 2741 2777 0 +30.30(+1.10%)
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.