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 (%)
Apr 30, 2019 9996 10012 9801 9878 0 -193.92(-1.93%)
Apr 29, 2019 10062 10139 10035 10072 0 +15.20(+0.15%)
Apr 26, 2019 10086 10091 9949 10057 0 -48.20(-0.48%)
Apr 25, 2019 10181 10227 10097 10105 0 -92.50(-0.91%)
Apr 24, 2019 10207 10262 10192 10197 0 -15.80(-0.15%)
Apr 23, 2019 10063 10226 10037 10213 0 +145.20(+1.44%)
Apr 22, 2019 9984 10088 9960 10068 0 +33.00(+0.33%)
Apr 18, 2019 9999 10049 9969 10035 0 +35.93(+0.36%)
Apr 17, 2019 9822 10011 9777 9999 0 +190.99(+1.95%)
Apr 16, 2019 9818 9912 9774 9808 0 +0.99(+0.01%)
Apr 15, 2019 9775 9838 9747 9807 0 +17.72(+0.18%)
Apr 12, 2019 9806 9852 9658 9789 0 -3.94(-0.04%)
Apr 11, 2019 9887 9894 9768 9793 0 -82.21(-0.83%)
Apr 10, 2019 9780 9881 9755 9876 0 +55.14(+0.56%)
Apr 09, 2019 9861 9985 9807 9820 0 -29.54(-0.30%)
Apr 08, 2019 9669 9856 9665 9850 0 +152.60(+1.57%)
Apr 05, 2019 9670 9702 9645 9697 0 +64.48(+0.67%)
Apr 04, 2019 9589 9666 9507 9633 0 +16.74(+0.17%)
Apr 03, 2019 9513 9673 9508 9616 0 +65.47(+0.69%)
Apr 02, 2019 9406 9572 9404 9551 0 +136.84(+1.45%)
Apr 01, 2019 9433 9435 9273 9414 0 +63.50(+0.68%)
Mar 29, 2019 9344 9357 9281 9350 0 +60.55(+0.65%)
Mar 28, 2019 9301 9331 9231 9290 0 +12.31(+0.13%)
Mar 27, 2019 9291 9341 9183 9277 0 +82.70(+0.90%)
Mar 26, 2019 9434 9495 9086 9195 0 -95.99(-1.03%)
Mar 25, 2019 9427 9450 9185 9291 0 -113.71(-1.21%)
Mar 22, 2019 9616 9731 9391 9404 0 -198.87(-2.07%)
Mar 21, 2019 9354 9664 9343 9603 0 +341.13(+3.68%)
Mar 20, 2019 9167 9328 9093 9262 0 +80.23(+0.87%)
Mar 19, 2019 9272 9303 9152 9182 0 -73.34(-0.79%)
Mar 18, 2019 9146 9273 9146 9255 0 +93.53(+1.02%)
Mar 15, 2019 9099 9221 9045 9162 0 +117.64(+1.30%)
Mar 14, 2019 9052 9062 8987 9044 0 +99.44(+1.11%)
Mar 13, 2019 8971 9023 8906 8945 0 +39.38(+0.44%)
Mar 12, 2019 8860 8992 8829 8905 0 +98.94(+1.12%)
Mar 11, 2019 8638 8817 8632 8806 0 +294.86(+3.46%)
Mar 08, 2019 8384 8519 8344 8511 0 +20.18(+0.24%)
Mar 07, 2019 8559 8587 8468 8491 0 -99.43(-1.16%)
Mar 06, 2019 8598 8638 8562 8591 0 -49.72(-0.58%)
Mar 05, 2019 8661 8664 8592 8640 0 -15.75(-0.18%)
Mar 04, 2019 8648 8750 8564 8656 0 +43.32(+0.50%)
Mar 01, 2019 8579 8622 8511 8613 0 +89.58(+1.05%)
Feb 28, 2019 8581 8610 8512 8523 0 -84.66(-0.98%)
Feb 27, 2019 8526 8614 8503 8608 0 +26.58(+0.31%)
Feb 26, 2019 8551 8629 8524 8581 0 +4.92(+0.06%)
Feb 25, 2019 8573 8657 8563 8576 0 +62.03(+0.73%)
Feb 22, 2019 8446 8516 8436 8514 0 +94.02(+1.12%)
Feb 21, 2019 8457 8485 8383 8420 0 -47.75(-0.56%)
Feb 20, 2019 8427 8532 8417 8468 0 +54.14(+0.64%)
Feb 19, 2019 8354 8439 8343 8414 0 +25.11(+0.30%)
Feb 15, 2019 8430 8452 8356 8389 0 -18.71(-0.22%)
Feb 14, 2019 8354 8430 8338 8408 0 +30.52(+0.36%)
Feb 13, 2019 8437 8490 8364 8377 0 -34.95(-0.42%)
Feb 12, 2019 8373 8417 8353 8412 0 +71.87(+0.86%)
Feb 11, 2019 8420 8428 8331 8340 0 -48.24(-0.58%)
Feb 08, 2019 8319 8401 8290 8388 0 -26.09(-0.31%)
Feb 07, 2019 8486 8562 8385 8415 0 -162.44(-1.89%)
Feb 06, 2019 8597 8642 8509 8577 0 +2.95(+0.03%)
Feb 05, 2019 8509 8618 8484 8574 0 +144.23(+1.71%)
Feb 04, 2019 8241 8449 8234 8430 0 +232.84(+2.84%)
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.