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 (%)
Nov 30, 2017 8389 8474 8291 8459 0 +116.66(+1.40%)
Nov 29, 2017 8498 8512 8228 8343 0 -176.72(-2.07%)
Nov 28, 2017 8580 8608 8460 8519 0 -50.21(-0.59%)
Nov 27, 2017 8617 8618 8533 8570 0 -43.31(-0.50%)
Nov 24, 2017 8619 8639 8597 8613 0 +0.49(+0.01%)
Nov 22, 2017 8534 8614 8518 8612 0 +89.59(+1.05%)
Nov 21, 2017 8407 8550 8407 8523 0 +155.55(+1.86%)
Nov 20, 2017 8383 8396 8347 8367 0 -8.37(-0.10%)
Nov 17, 2017 8419 8437 8351 8376 0 -46.76(-0.56%)
Nov 16, 2017 8426 8460 8383 8422 0 +99.43(+1.19%)
Nov 15, 2017 8367 8384 8288 8323 0 -111.25(-1.32%)
Nov 14, 2017 8518 8540 8426 8434 0 -129.46(-1.51%)
Nov 13, 2017 8541 8590 8536 8564 0 -34.46(-0.40%)
Nov 10, 2017 8620 8633 8578 8598 0 -59.56(-0.69%)
Nov 09, 2017 8620 8668 8523 8658 0 -17.72(-0.20%)
Nov 08, 2017 8598 8675 8581 8675 0 +70.39(+0.82%)
Nov 07, 2017 8561 8627 8545 8605 0 +27.57(+0.32%)
Nov 06, 2017 8485 8614 8453 8577 0 +86.14(+1.01%)
Nov 03, 2017 8565 8578 8423 8491 0 +216.10(+2.61%)
Nov 02, 2017 8201 8294 8136 8275 0 +60.05(+0.73%)
Nov 01, 2017 8362 8365 8152 8215 0 -105.83(-1.27%)
Oct 31, 2017 8265 8351 8218 8321 0 +114.20(+1.39%)
Oct 30, 2017 8067 8273 8059 8207 0 +180.66(+2.25%)
Oct 27, 2017 8026 8053 7812 8026 0 +277.63(+3.58%)
Oct 26, 2017 7740 7769 7717 7748 0 +49.22(+0.64%)
Oct 25, 2017 7724 7755 7643 7699 0 -33.96(-0.44%)
Oct 24, 2017 7693 7749 7689 7733 0 +45.78(+0.60%)
Oct 23, 2017 7723 7762 7654 7687 0 -3.94(-0.05%)
Oct 20, 2017 7709 7765 7677 7691 0 +13.29(+0.17%)
Oct 19, 2017 7716 7732 7631 7678 0 -186.07(-2.37%)
Oct 18, 2017 7897 7911 7857 7864 0 -34.95(-0.44%)
Oct 17, 2017 7865 7919 7839 7899 0 +29.04(+0.37%)
Oct 16, 2017 7773 7876 7760 7870 0 +142.26(+1.84%)
Oct 13, 2017 7715 7742 7699 7728 0 +48.73(+0.63%)
Oct 12, 2017 7696 7747 7666 7679 0 -27.07(-0.35%)
Oct 11, 2017 7678 7727 7667 7706 0 +32.00(+0.42%)
Oct 10, 2017 7682 7778 7635 7674 0 +2.95(+0.04%)
Oct 09, 2017 7670 7715 7654 7671 0 +26.58(+0.35%)
Oct 06, 2017 7628 7654 7608 7645 0 -4.43(-0.06%)
Oct 05, 2017 7590 7652 7583 7649 0 +94.02(+1.24%)
Oct 04, 2017 7562 7574 7505 7555 0 -49.22(-0.65%)
Oct 03, 2017 7581 7634 7576 7604 0 +32.98(+0.44%)
Oct 02, 2017 7593 7602 7518 7571 0 -15.26(-0.20%)
Sep 29, 2017 7542 7587 7482 7587 0 +41.34(+0.55%)
Sep 28, 2017 7575 7593 7517 7545 0 -46.76(-0.62%)
Sep 27, 2017 7571 7616 7558 7592 0 +53.66(+0.71%)
Sep 26, 2017 7471 7577 7467 7538 0 +127.49(+1.72%)
Sep 25, 2017 7383 7474 7342 7411 0 -65.96(-0.88%)
Sep 22, 2017 7459 7495 7411 7477 0 -73.84(-0.98%)
Sep 21, 2017 7669 7669 7519 7551 0 -131.92(-1.72%)
Sep 20, 2017 7773 7790 7572 7683 0 -130.94(-1.68%)
Sep 19, 2017 7852 7865 7799 7813 0 +2.95(+0.04%)
Sep 18, 2017 7881 7901 7777 7811 0 -59.56(-0.76%)
Sep 15, 2017 7801 7924 7778 7870 0 +78.76(+1.01%)
Sep 14, 2017 7826 7846 7782 7791 0 -67.44(-0.86%)
Sep 13, 2017 7870 7874 7774 7859 0 -59.56(-0.75%)
Sep 12, 2017 8004 8071 7815 7918 0 -31.50(-0.40%)
Sep 11, 2017 7901 7977 7871 7950 0 +141.27(+1.81%)
Sep 08, 2017 7918 7933 7804 7809 0 -129.46(-1.63%)
Sep 07, 2017 7979 7983 7894 7938 0 -32.00(-0.40%)
Sep 06, 2017 8009 8023 7902 7970 0 -8.36(-0.10%)
Sep 05, 2017 8061 8085 7904 7978 0 -96.98(-1.20%)
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.