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 14, 2021 6439 6448 6338 6346 0 -97.47(-1.51%)
Jan 13, 2021 6338 6471 6325 6443 0 -35.44(-0.55%)
Dec 23, 2020 6506 6519 6438 6478 0 -13.29(-0.20%)
Dec 22, 2020 6478 6616 6382 6492 0 +179.67(+2.85%)
Dec 21, 2020 6154 6316 6077 6312 0 +77.53(+1.24%)
Dec 18, 2020 6348 6355 6208 6235 0 -100.66(-1.59%)
Dec 17, 2020 6345 6379 6303 6335 0 +43.81(+0.70%)
Dec 16, 2020 6272 6319 6230 6291 0 -3.45(-0.05%)
Dec 15, 2020 6121 6296 6110 6295 0 +300.27(+5.01%)
Dec 14, 2020 6035 6072 5983 5995 0 -31.01(-0.51%)
Dec 11, 2020 6027 6043 5934 6026 0 -40.86(-0.67%)
Dec 10, 2020 5932 6098 5914 6066 0 +71.87(+1.20%)
Dec 09, 2020 6130 6200 5956 5995 0 -127.98(-2.09%)
Dec 08, 2020 6122 6152 6059 6123 0 +31.01(+0.51%)
Dec 07, 2020 6021 6132 6018 6092 0 +73.84(+1.23%)
Dec 04, 2020 6035 6048 5982 6018 0 -33.97(-0.56%)
Dec 03, 2020 6080 6093 6016 6052 0 -6.89(-0.11%)
Dec 02, 2020 6006 6073 5951 6059 0 +17.72(+0.29%)
Dec 01, 2020 5957 6078 5907 6041 0 +180.66(+3.08%)
Nov 30, 2020 5758 5955 5750 5860 0 +121.09(+2.11%)
Nov 27, 2020 5738 5783 5721 5739 0 +27.57(+0.48%)
Nov 25, 2020 5688 5747 5669 5712 0 +42.33(+0.75%)
Nov 24, 2020 5607 5703 5542 5669 0 +64.98(+1.16%)
Nov 23, 2020 5768 5790 5599 5604 0 -171.80(-2.97%)
Nov 20, 2020 5840 5846 5774 5776 0 -63.99(-1.10%)
Nov 19, 2020 5788 5861 5750 5840 0 +30.03(+0.52%)
Nov 18, 2020 5839 5898 5809 5810 0 -66.95(-1.14%)
Nov 17, 2020 5885 5940 5856 5877 0 -44.80(-0.76%)
Nov 16, 2020 5854 5956 5816 5922 0 +51.20(+0.87%)
Nov 13, 2020 5879 5891 5802 5871 0 +2.46(+0.04%)
Nov 12, 2020 5888 5933 5837 5868 0 -13.78(-0.23%)
Nov 11, 2020 5769 5889 5732 5882 0 +173.27(+3.04%)
Nov 10, 2020 5688 5788 5618 5709 0 -17.23(-0.30%)
Nov 09, 2020 5932 6005 5713 5726 0 -116.66(-2.00%)
Nov 06, 2020 5824 5868 5716 5843 0 -16.74(-0.29%)
Nov 05, 2020 5806 5888 5753 5859 0 +200.84(+3.55%)
Nov 04, 2020 5619 5690 5530 5658 0 +222.00(+4.08%)
Nov 03, 2020 5398 5488 5352 5436 0 +82.21(+1.54%)
Nov 02, 2020 5371 5448 5283 5354 0 -4.43(-0.08%)
Oct 30, 2020 5467 5513 5303 5359 0 -317.99(-5.60%)
Oct 29, 2020 5531 5756 5523 5677 0 +155.05(+2.81%)
Oct 28, 2020 5663 5682 5469 5522 0 -218.06(-3.80%)
Oct 27, 2020 5685 5773 5638 5740 0 +76.30(+1.35%)
Oct 26, 2020 5612 5737 5557 5663 0 +0.49(+0.01%)
Oct 23, 2020 5729 5737 5625 5663 0 -34.95(-0.61%)
Oct 22, 2020 5781 5811 5641 5698 0 -55.13(-0.96%)
Oct 21, 2020 5743 5844 5732 5753 0 -31.51(-0.54%)
Oct 20, 2020 5720 5857 5692 5784 0 +75.32(+1.32%)
Oct 19, 2020 5905 5928 5693 5709 0 -149.65(-2.55%)
Oct 16, 2020 5970 5983 5848 5859 0 -83.19(-1.40%)
Oct 15, 2020 5844 5966 5816 5942 0 -23.63(-0.40%)
Oct 14, 2020 5956 6056 5888 5966 0 +4.43(+0.07%)
Oct 13, 2020 6166 6172 5890 5961 0 -162.44(-2.65%)
Oct 12, 2020 5910 6162 5872 6124 0 +365.74(+6.35%)
Oct 09, 2020 5675 5759 5657 5758 0 +98.45(+1.74%)
Oct 08, 2020 5722 5730 5641 5659 0 -5.41(-0.10%)
Oct 07, 2020 5642 5688 5618 5665 0 +94.51(+1.70%)
Oct 06, 2020 5695 5716 5526 5570 0 -164.41(-2.87%)
Oct 05, 2020 5607 5742 5590 5735 0 +171.30(+3.08%)
Oct 02, 2020 5557 5679 5524 5563 0 -185.58(-3.23%)
Oct 01, 2020 5791 5795 5702 5749 0 +48.24(+0.85%)
Sep 30, 2020 5601 5772 5593 5701 0 +84.67(+1.51%)
Sep 29, 2020 5639 5676 5590 5616 0 -42.82(-0.76%)
Sep 28, 2020 5661 5677 5552 5659 0 +131.92(+2.39%)
Sep 25, 2020 5337 5535 5300 5527 0 +199.85(+3.75%)
Sep 24, 2020 5177 5427 5169 5327 0 +54.15(+1.03%)
Sep 23, 2020 5494 5519 5256 5273 0 -181.15(-3.32%)
Sep 22, 2020 5547 5556 5373 5454 0 +35.44(+0.65%)
Sep 21, 2020 5146 5424 5075 5419 0 +159.49(+3.03%)
Sep 18, 2020 5434 5458 5222 5259 0 -172.28(-3.17%)
Sep 17, 2020 5401 5523 5351 5431 0 -88.12(-1.60%)
Sep 16, 2020 5672 5710 5515 5520 0 -167.85(-2.95%)
Sep 15, 2020 5825 5849 5592 5687 0 +8.86(+0.16%)
Sep 14, 2020 5647 5707 5553 5679 0 +165.39(+3.00%)
Sep 11, 2020 5640 5672 5415 5513 0 -73.34(-1.31%)
Sep 10, 2020 5925 5932 5538 5587 0 -188.53(-3.26%)
Sep 09, 2020 5772 5865 5674 5775 0 +221.51(+3.99%)
Sep 08, 2020 5609 5857 5547 5554 0 -400.69(-6.73%)
Sep 04, 2020 5910 6089 5459 5954 0 +94.51(+1.61%)
Sep 03, 2020 6266 6342 5860 5860 0 -612.36(-9.46%)
Sep 02, 2020 6773 6792 6252 6472 0 -129.95(-1.97%)
Sep 01, 2020 6535 6636 6425 6602 0 +247.11(+3.89%)
Aug 31, 2020 6280 6448 6202 6355 0 -18219.66(-74.14%)
Aug 28, 2020 24812 24896 24529 24575 0 -39.90(-0.16%)
Aug 27, 2020 25034 25102 24383 24614 0 -297.80(-1.20%)
Aug 26, 2020 24845 25005 24629 24912 0 +333.30(+1.36%)
Aug 25, 2020 24553 24648 24229 24579 0 -202.30(-0.82%)
Aug 24, 2020 25340 25358 24403 24781 0 +292.90(+1.20%)
Aug 21, 2020 23483 24586 23480 24488 0 +1200.10(+5.15%)
Aug 20, 2020 22791 23312 22788 23288 0 +505.50(+2.22%)
Aug 19, 2020 22837 23069 22764 22783 0 +28.60(+0.13%)
Aug 18, 2020 22516 22840 22448 22754 0 +188.00(+0.83%)
Aug 17, 2020 22853 22858 22439 22566 0 -59.10(-0.26%)
Aug 14, 2020 22610 22644 22259 22625 0 -20.20(-0.09%)
Aug 13, 2020 22531 22849 22432 22646 0 +393.80(+1.77%)
Aug 12, 2020 21757 22304 21718 22252 0 +614.90(+2.84%)
Aug 11, 2020 22047 22148 21483 21637 0 -559.20(-2.52%)
Aug 10, 2020 22171 22402 21659 22196 0 +318.00(+1.45%)
Aug 07, 2020 22290 22383 21717 21878 0 -549.40(-2.45%)
Aug 06, 2020 21739 22528 21619 22427 0 +780.20(+3.60%)
Aug 05, 2020 21536 21736 21442 21647 0 +67.00(+0.31%)
Aug 04, 2020 21488 21814 21342 21580 0 +130.40(+0.61%)
Aug 03, 2020 21305 21981 21244 21450 0 +527.20(+2.52%)
Jul 31, 2020 20258 20953 19852 20923 0 +1982.80(+10.47%)
Jul 30, 2020 18546 18961 18463 18940 0 +226.40(+1.21%)
Jul 29, 2020 18459 18751 18452 18713 0 +352.00(+1.92%)
Jul 28, 2020 18581 18617 18360 18361 0 -306.70(-1.64%)
Jul 27, 2020 18452 18687 18406 18668 0 +432.20(+2.37%)
Jul 24, 2020 17915 18306 17553 18236 0 -45.30(-0.25%)
Jul 23, 2020 19099 19115 18117 18281 0 -871.70(-4.55%)
Jul 22, 2020 19039 19291 19021 19153 0 +53.60(+0.28%)
Jul 21, 2020 19527 19542 19049 19099 0 -267.30(-1.38%)
Jul 20, 2020 18985 19395 18915 19367 0 +399.70(+2.11%)
Jul 17, 2020 19097 19128 18871 18967 0 -38.40(-0.20%)
Jul 16, 2020 19013 19179 18884 19005 0 -236.70(-1.23%)
Jul 15, 2020 19491 19542 18999 19242 0 +131.40(+0.69%)
Jul 14, 2020 18674 19150 18484 19111 0 +311.10(+1.65%)
Jul 13, 2020 19152 19681 18756 18800 0 -87.10(-0.46%)
Jul 10, 2020 18772 18898 18647 18887 0 +46.70(+0.25%)
Jul 09, 2020 18954 18965 18641 18840 0 +40.90(+0.22%)
Jul 08, 2020 18544 18799 18526 18799 0 +395.30(+2.15%)
Jul 07, 2020 18480 18638 18323 18404 0 +0.90(+0.00%)
Jul 06, 2020 18213 18498 18207 18403 0 +479.50(+2.68%)
Jul 02, 2020 18107 18236 17900 17923 0 +0.00(+0.00%)
Jul 01, 2020 17973 18083 17914 17923 0 -34.00(-0.19%)
Jun 30, 2020 17725 18015 17721 17957 0 +148.70(+0.83%)
Jun 29, 2020 17389 17828 17292 17809 0 +401.20(+2.30%)
Jun 26, 2020 17938 17983 17377 17407 0 -551.80(-3.07%)
Jun 25, 2020 17755 17967 17601 17959 0 +235.30(+1.33%)
Jun 24, 2020 17967 18154 17648 17724 0 -318.50(-1.77%)
Jun 23, 2020 17918 18330 17833 18042 0 +315.50(+1.78%)
Jun 22, 2020 17295 17727 17285 17727 0 +511.90(+2.97%)
Jun 19, 2020 17457 17552 16990 17215 0 -98.90(-0.57%)
Jun 18, 2020 17298 17399 17190 17314 0 +6.90(+0.04%)
Jun 17, 2020 17482 17495 17282 17307 0 -24.10(-0.14%)
Jun 16, 2020 17301 17386 16969 17331 0 +447.40(+2.65%)
Jun 15, 2020 16404 17016 16371 16884 0 +206.30(+1.24%)
Jun 12, 2020 16969 17120 16452 16677 0 +65.40(+0.39%)
Jun 11, 2020 17195 17281 16514 16612 0 -716.20(-4.13%)
Jun 10, 2020 17125 17464 17036 17328 0 +395.30(+2.33%)
Jun 09, 2020 16350 17013 16343 16933 0 +518.30(+3.16%)
Jun 08, 2020 16256 16422 16112 16415 0 +96.50(+0.59%)
Jun 05, 2020 15917 16330 15911 16318 0 +451.90(+2.85%)
Jun 04, 2020 15968 16029 15790 15866 0 -137.80(-0.86%)
Jun 03, 2020 15981 16057 15865 16004 0 +87.60(+0.55%)
Jun 02, 2020 15788 15921 15699 15916 0 +73.30(+0.46%)
Jun 01, 2020 15641 15868 15615 15843 0 +192.50(+1.23%)
May 29, 2020 15715 15809 15578 15651 0 -15.20(-0.10%)
May 28, 2020 15593 15921 15537 15666 0 +6.80(+0.04%)
May 27, 2020 15562 15688 15412 15659 0 +68.00(+0.44%)
May 26, 2020 15924 15961 15580 15591 0 -106.40(-0.68%)
May 22, 2020 15544 15714 15523 15697 0 +117.70(+0.76%)
May 21, 2020 15686 15796 15549 15580 0 -134.40(-0.86%)
May 20, 2020 15589 15728 15565 15714 0 +299.80(+1.94%)
May 19, 2020 15507 15679 15408 15414 0 -89.60(-0.58%)
May 18, 2020 15416 15580 15276 15504 0 +356.90(+2.36%)
May 15, 2020 14785 15156 14778 15147 0 -90.10(-0.59%)
May 14, 2020 14990 15249 14843 15237 0 +93.00(+0.61%)
May 13, 2020 15366 15553 14926 15144 0 -185.10(-1.21%)
May 12, 2020 15645 15737 15304 15329 0 -177.20(-1.14%)
May 11, 2020 15166 15607 15124 15506 0 +240.30(+1.57%)
May 08, 2020 15045 15277 14979 15266 0 +314.50(+2.10%)
May 07, 2020 14926 15022 14864 14952 0 +153.10(+1.03%)
May 06, 2020 14776 14927 14712 14798 0 +151.10(+1.03%)
May 05, 2020 14524 14817 14495 14647 0 +216.60(+1.50%)
May 04, 2020 14234 14457 14094 14431 0 +201.30(+1.41%)
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.