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 (%)
May 29, 2009 991.79 996.54 974.94 990.69 0 +6.38(+0.65%)
May 28, 2009 970.38 987.59 960.99 984.31 0 +17.94(+1.86%)
May 27, 2009 960.09 982.90 952.00 966.37 0 +12.93(+1.36%)
May 26, 2009 910.40 954.67 907.85 953.45 0 +55.16(+6.14%)
May 25, 2009 907.46 911.60 891.02 898.29 0 +0.00(+0.00%)
May 22, 2009 907.46 911.60 891.02 898.29 0 -10.14(-1.12%)
May 21, 2009 915.24 926.65 897.08 908.43 0 -15.23(-1.65%)
May 20, 2009 938.33 949.77 919.32 923.65 0 -15.63(-1.66%)
May 19, 2009 932.29 953.37 923.62 939.28 0 +7.96(+0.86%)
May 18, 2009 910.52 931.72 895.78 931.32 0 +30.68(+3.41%)
May 15, 2009 898.08 916.30 892.96 900.64 0 -2.25(-0.25%)
May 14, 2009 883.35 910.59 881.26 902.88 0 +21.14(+2.40%)
May 13, 2009 906.53 914.53 880.03 881.75 0 -33.90(-3.70%)
May 12, 2009 945.50 950.26 903.22 915.65 0 -29.04(-3.07%)
May 11, 2009 924.77 955.37 923.03 944.68 0 +5.47(+0.58%)
May 08, 2009 942.21 956.08 915.25 939.21 0 -2.27(-0.24%)
May 07, 2009 972.63 974.18 929.82 941.48 0 -32.48(-3.33%)
May 06, 2009 979.54 982.01 953.27 973.96 0 -1.11(-0.11%)
May 05, 2009 972.41 982.02 962.78 975.07 0 -1.37(-0.14%)
May 04, 2009 952.08 978.21 944.62 976.44 0 +35.29(+3.75%)
May 01, 2009 928.90 946.85 926.50 941.15 0 +12.03(+1.30%)
Apr 30, 2009 930.26 941.95 920.04 929.12 0 +9.68(+1.05%)
Apr 29, 2009 914.57 933.47 906.53 919.44 0 +12.67(+1.40%)
Apr 28, 2009 905.47 923.33 901.20 906.76 0 -7.98(-0.87%)
Apr 27, 2009 900.28 919.50 898.82 914.74 0 +5.42(+0.60%)
Apr 24, 2009 910.51 917.66 896.47 909.32 0 -4.57(-0.50%)
Apr 23, 2009 920.36 925.81 896.88 913.89 0 +24.32(+2.73%)
Apr 22, 2009 893.49 916.72 883.72 889.57 0 -0.30(-0.03%)
Apr 21, 2009 868.26 895.08 866.09 889.86 0 +10.95(+1.25%)
Apr 20, 2009 893.09 901.48 870.34 878.91 0 -27.50(-3.03%)
Apr 17, 2009 890.60 912.08 879.91 906.41 0 +14.31(+1.60%)
Apr 16, 2009 870.22 903.76 864.28 892.10 0 +32.84(+3.82%)
Apr 15, 2009 858.06 867.58 845.38 859.26 0 -7.79(-0.90%)
Apr 14, 2009 874.60 884.32 858.09 867.04 0 -11.37(-1.29%)
Apr 13, 2009 879.88 886.40 869.34 878.41 0 -0.24(-0.03%)
Apr 10, 2009 867.44 883.97 863.51 878.65 0 +0.00(+0.00%)
Apr 09, 2009 867.44 883.97 863.51 878.65 0 +27.59(+3.24%)
Apr 08, 2009 841.94 856.10 836.15 851.07 0 +12.86(+1.53%)
Apr 07, 2009 851.39 852.56 831.89 838.21 0 -28.03(-3.24%)
Apr 06, 2009 842.84 868.14 828.79 866.24 0 +15.22(+1.79%)
Apr 03, 2009 830.91 852.92 825.01 851.02 0 +31.34(+3.82%)
Apr 02, 2009 806.61 837.73 800.08 819.67 0 +24.22(+3.04%)
Apr 01, 2009 764.59 799.29 761.89 795.46 0 +22.45(+2.90%)
Mar 31, 2009 776.04 791.26 770.53 773.00 0 +3.82(+0.50%)
Mar 30, 2009 773.39 776.60 753.64 769.19 0 -20.78(-2.63%)
Mar 27, 2009 800.81 803.87 785.62 789.97 0 -23.68(-2.91%)
Mar 26, 2009 800.96 815.65 794.89 813.65 0 +23.36(+2.96%)
Mar 25, 2009 801.65 811.52 770.15 790.30 0 -3.32(-0.42%)
Mar 24, 2009 790.92 817.61 784.44 793.62 0 -7.18(-0.90%)
Mar 23, 2009 778.46 804.01 757.72 800.80 0 +44.57(+5.89%)
Mar 20, 2009 762.10 773.41 747.66 756.22 0 -2.14(-0.28%)
Mar 19, 2009 757.34 769.57 744.43 758.37 0 +5.84(+0.78%)
Mar 18, 2009 738.38 767.50 736.07 752.52 0 +14.98(+2.03%)
Mar 17, 2009 706.58 737.99 703.63 737.54 0 +32.01(+4.54%)
Mar 16, 2009 720.67 726.83 697.02 705.54 0 -9.97(-1.39%)
Mar 13, 2009 719.72 728.66 706.39 715.51 0 -2.99(-0.42%)
Mar 12, 2009 690.41 720.39 682.83 718.50 0 +28.89(+4.19%)
Mar 11, 2009 669.20 700.27 667.40 689.60 0 +27.97(+4.23%)
Mar 10, 2009 631.62 665.01 627.73 661.64 0 +43.95(+7.12%)
Mar 09, 2009 628.15 653.89 613.71 617.68 0 -17.82(-2.80%)
Mar 06, 2009 655.38 657.92 614.11 635.50 0 -22.22(-3.38%)
Mar 05, 2009 672.01 683.90 655.25 657.72 0 -21.09(-3.11%)
Mar 04, 2009 676.72 693.59 665.98 678.82 0 +13.12(+1.97%)
Mar 03, 2009 663.09 681.34 653.12 665.70 0 +11.22(+1.71%)
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.