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 30, 2010 1726 1737 1683 1693 0 -30.94(-1.80%)
Jun 29, 2010 1777 1778 1711 1723 0 -72.65(-4.04%)
Jun 25, 2010 1818 1820 1787 1796 0 -13.93(-0.77%)
Jun 24, 2010 1834 1847 1804 1810 0 -23.61(-1.29%)
Jun 23, 2010 1856 1858 1812 1834 0 -17.27(-0.93%)
Jun 22, 2010 1843 1869 1836 1851 0 +20.43(+1.12%)
Jun 21, 2010 1879 1889 1821 1831 0 -24.89(-1.34%)
Jun 18, 2010 1847 1864 1838 1855 0 +11.29(+0.61%)
Jun 17, 2010 1836 1851 1825 1844 0 +30.81(+1.70%)
Jun 16, 2010 1775 1817 1770 1813 0 +45.80(+2.59%)
Jun 15, 2010 1734 1770 1732 1768 0 +44.88(+2.61%)
Jun 14, 2010 1736 1757 1720 1723 0 +3.89(+0.23%)
Jun 11, 2010 1682 1722 1677 1719 0 +19.27(+1.13%)
Jun 10, 2010 1664 1703 1646 1699 0 +48.23(+2.92%)
Jun 09, 2010 1702 1708 1642 1651 0 -35.92(-2.13%)
Jun 08, 2010 1714 1719 1663 1687 0 -13.07(-0.77%)
Jun 07, 2010 1749 1755 1698 1700 0 -34.59(-1.99%)
Jun 04, 2010 1750 1775 1726 1735 0 -50.31(-2.82%)
Jun 03, 2010 1791 1802 1762 1785 0 +3.22(+0.18%)
Jun 02, 2010 1786 1789 1757 1782 0 +19.41(+1.10%)
Jun 01, 2010 1757 1799 1751 1762 0 +20.81(+1.19%)
May 28, 2010 1742 1742 1742 0 +20.48(+1.19%)
May 27, 2010 1706 1729 1694 1721 0 +58.14(+3.50%)
May 26, 2010 1702 1717 1661 1663 0 -7.86(-0.47%)
May 25, 2010 1632 1680 1615 1671 0 -10.74(-0.64%)
May 24, 2010 1685 1712 1678 1682 0 +28.13(+1.70%)
May 21, 2010 1598 1688 1584 1654 0 +15.07(+0.92%)
May 20, 2010 1633 1680 1628 1638 0 -72.96(-4.26%)
May 19, 2010 1719 1742 1686 1711 0 -24.71(-1.42%)
May 18, 2010 1768 1780 1722 1736 0 -14.19(-0.81%)
May 17, 2010 1753 1763 1706 1750 0 +3.37(+0.19%)
May 14, 2010 1757 1766 1718 1747 0 -31.40(-1.77%)
May 13, 2010 1811 1826 1766 1778 0 -26.36(-1.46%)
May 12, 2010 1785 1812 1781 1805 0 +36.96(+2.09%)
May 11, 2010 1787 1793 1727 1768 0 +16.75(+0.96%)
May 10, 2010 1745 1760 1716 1751 0 +115.00(+7.03%)
May 07, 2010 1685 1706 1566 1636 0 -65.65(-3.86%)
May 06, 2010 1755 1784 1404 1702 0 -66.67(-3.77%)
May 05, 2010 1748 1784 1720 1768 0 -14.93(-0.84%)
May 04, 2010 1817 1819 1769 1783 0 -56.08(-3.05%)
May 03, 2010 1823 1850 1816 1839 0 +34.32(+1.90%)
Apr 30, 2010 1860 1870 1804 1805 0 -51.80(-2.79%)
Apr 29, 2010 1821 1866 1814 1857 0 +45.98(+2.54%)
Apr 28, 2010 1819 1827 1775 1811 0 -2.96(-0.16%)
Apr 27, 2010 1850 1855 1804 1814 0 -51.93(-2.78%)
Apr 26, 2010 1885 1889 1857 1866 0 -14.53(-0.77%)
Apr 23, 2010 1861 1889 1854 1880 0 +27.21(+1.47%)
Apr 22, 2010 1796 1855 1781 1853 0 +47.84(+2.65%)
Apr 21, 2010 1802 1812 1781 1805 0 +90.90(+5.30%)
Apr 20, 2010 1737 1743 1699 1714 0 -13.60(-0.79%)
Apr 19, 2010 1725 1734 1691 1728 0 -0.96(-0.06%)
Apr 16, 2010 1738 1755 1710 1729 0 -10.33(-0.59%)
Apr 15, 2010 1716 1741 1714 1739 0 +23.65(+1.38%)
Apr 14, 2010 1705 1718 1698 1716 0 +31.00(+1.84%)
Apr 13, 2010 1683 1690 1675 1685 0 -2.90(-0.17%)
Apr 12, 2010 1684 1693 1682 1687 0 +5.34(+0.32%)
Apr 09, 2010 1678 1683 1669 1682 0 +12.67(+0.76%)
Apr 08, 2010 1669 1680 1653 1669 0 -2.99(-0.18%)
Apr 07, 2010 1665 1684 1658 1672 0 +8.82(+0.53%)
Apr 06, 2010 1649 1669 1642 1664 0 +11.17(+0.68%)
Apr 05, 2010 1629 1654 1627 1652 0 +17.28(+1.06%)
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.