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 28, 2017 7093 7103 7052 7071 0 -6.89(-0.10%)
Apr 27, 2017 7085 7096 7054 7078 0 +5.41(+0.08%)
Apr 26, 2017 7112 7118 7058 7073 0 -41.84(-0.59%)
Apr 25, 2017 7084 7133 7082 7114 0 +43.81(+0.62%)
Apr 24, 2017 7064 7086 7048 7071 0 +67.44(+0.96%)
Apr 21, 2017 7012 7022 6983 7003 0 -8.37(-0.12%)
Apr 20, 2017 6952 7035 6949 7012 0 +86.64(+1.25%)
Apr 19, 2017 6984 6990 6914 6925 0 -25.60(-0.37%)
Apr 18, 2017 6961 6992 6946 6951 0 -31.01(-0.44%)
Apr 17, 2017 6964 6984 6934 6982 0 +38.40(+0.55%)
Apr 13, 2017 6986 7009 6943 6943 0 -36.92(-0.53%)
Apr 12, 2017 6970 6997 6941 6980 0 +8.37(+0.12%)
Apr 11, 2017 7036 7056 6894 6972 0 -75.81(-1.08%)
Apr 10, 2017 7069 7082 7034 7048 0 -8.37(-0.12%)
Apr 07, 2017 7075 7097 7052 7056 0 -15.75(-0.22%)
Apr 06, 2017 7103 7114 7061 7072 0 -17.72(-0.25%)
Apr 05, 2017 7099 7160 7079 7089 0 -36.92(-0.52%)
Apr 04, 2017 7051 7132 7048 7126 0 +52.67(+0.74%)
Apr 03, 2017 7074 7094 7042 7074 0 +1.97(+0.03%)
Mar 31, 2017 7075 7102 7040 7072 0 -13.29(-0.19%)
Mar 30, 2017 7098 7113 7064 7085 0 -9.35(-0.13%)
Mar 29, 2017 7073 7113 7049 7094 0 +15.75(+0.22%)
Mar 28, 2017 6936 7090 6922 7079 0 +143.74(+2.07%)
Mar 27, 2017 6861 6952 6824 6935 0 +11.81(+0.17%)
Mar 24, 2017 6965 6977 6909 6923 0 -13.78(-0.20%)
Mar 23, 2017 6954 6969 6922 6937 0 -24.62(-0.35%)
Mar 22, 2017 6884 6970 6880 6961 0 +77.78(+1.13%)
Mar 21, 2017 6995 7029 6878 6884 0 -79.75(-1.15%)
Mar 20, 2017 6911 6965 6903 6963 0 +72.37(+1.05%)
Mar 17, 2017 6941 6941 6886 6891 0 -34.46(-0.50%)
Mar 16, 2017 6927 6942 6904 6925 0 +11.32(+0.16%)
Mar 15, 2017 6862 6928 6844 6914 0 +72.36(+1.06%)
Mar 14, 2017 6857 6874 6834 6842 0 -10.34(-0.15%)
Mar 13, 2017 6835 6863 6833 6852 0 +2.96(+0.04%)
Mar 10, 2017 6855 6860 6825 6849 0 +22.64(+0.33%)
Mar 09, 2017 6829 6832 6746 6827 0 -15.75(-0.23%)
Mar 08, 2017 6840 6882 6833 6842 0 -25.60(-0.37%)
Mar 07, 2017 6845 6891 6832 6868 0 +8.86(+0.13%)
Mar 06, 2017 6860 6880 6822 6859 0 -21.66(-0.31%)
Mar 03, 2017 6831 6883 6822 6881 0 +40.37(+0.59%)
Mar 02, 2017 6892 6905 6830 6840 0 -40.86(-0.59%)
Mar 01, 2017 6788 6899 6773 6881 0 +137.83(+2.04%)
Feb 28, 2017 6748 6765 6729 6743 0 +2.96(+0.04%)
Feb 27, 2017 6751 6765 6708 6740 0 +13.29(+0.20%)
Feb 24, 2017 6690 6727 6659 6727 0 +6.40(+0.10%)
Feb 23, 2017 6763 6767 6709 6721 0 -28.55(-0.42%)
Feb 22, 2017 6716 6750 6700 6749 0 +20.18(+0.30%)
Feb 21, 2017 6706 6732 6694 6729 0 +48.24(+0.72%)
Feb 17, 2017 6681 6681 6681 6681 0 +18.46(+0.28%)
Feb 16, 2017 6678 6690 6637 6662 0 -8.12(-0.12%)
Feb 15, 2017 6671 6708 6627 6670 0 +24.12(+0.36%)
Feb 14, 2017 6570 6650 6559 6646 0 +85.16(+1.30%)
Feb 13, 2017 6551 6587 6535 6561 0 +57.59(+0.89%)
Feb 10, 2017 6520 6544 6500 6504 0 -14.77(-0.23%)
Feb 09, 2017 6480 6520 6454 6518 0 +18.71(+0.29%)
Feb 08, 2017 6466 6509 6459 6500 0 +25.10(+0.39%)
Feb 07, 2017 6426 6502 6421 6475 0 +61.04(+0.95%)
Feb 06, 2017 6356 6424 6345 6414 0 +59.56(+0.94%)
Feb 03, 2017 6316 6359 6309 6354 0 +27.08(+0.43%)
Feb 02, 2017 6300 6369 6290 6327 0 -10.83(-0.17%)
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.