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 (%)
Oct 31, 2008 819.98 843.87 799.94 819.90 0 -21.35(-2.54%)
Oct 30, 2008 826.98 856.37 817.75 841.25 0 +41.26(+5.16%)
Oct 29, 2008 788.70 842.13 769.02 799.99 0 +14.74(+1.88%)
Oct 28, 2008 743.00 789.26 719.68 785.25 0 +66.63(+9.27%)
Oct 27, 2008 732.42 759.22 710.73 718.61 0 -22.87(-3.08%)
Oct 24, 2008 694.83 758.66 691.16 741.48 0 -18.49(-2.43%)
Oct 23, 2008 750.10 773.27 714.74 759.96 0 +8.16(+1.09%)
Oct 22, 2008 761.57 788.72 721.05 751.80 0 +24.46(+3.36%)
Oct 21, 2008 765.77 775.29 723.72 727.34 0 -52.94(-6.79%)
Oct 20, 2008 787.32 791.60 743.35 780.28 0 +10.89(+1.42%)
Oct 17, 2008 782.56 814.21 695.31 769.39 0 -29.68(-3.71%)
Oct 16, 2008 782.24 809.71 724.63 799.07 0 +32.34(+4.22%)
Oct 15, 2008 818.67 838.39 766.35 766.73 0 -57.61(-6.99%)
Oct 14, 2008 920.31 921.37 817.39 824.34 0 -53.00(-6.04%)
Oct 13, 2008 822.63 879.34 799.11 877.34 0 +107.20(+13.92%)
Oct 10, 2008 695.34 798.89 686.33 770.13 0 +47.81(+6.62%)
Oct 09, 2008 757.07 773.74 707.43 722.33 0 -7.65(-1.05%)
Oct 08, 2008 704.73 781.22 701.37 729.98 0 +2.82(+0.39%)
Oct 07, 2008 816.95 823.58 725.72 727.16 0 -72.42(-9.06%)
Oct 06, 2008 762.20 812.04 726.89 799.58 0 +1.24(+0.15%)
Oct 03, 2008 851.29 873.40 782.34 798.34 0 -26.00(-3.15%)
Oct 02, 2008 876.97 881.98 813.88 824.34 0 -59.59(-6.74%)
Oct 01, 2008 901.49 909.80 870.87 883.94 0 -31.67(-3.46%)
Sep 30, 2008 872.84 925.48 857.67 915.61 0 +65.30(+7.68%)
Sep 29, 2008 955.11 958.89 821.67 850.30 0 -161.47(-15.96%)
Sep 26, 2008 986.43 1023 974.14 1012 0 -21.72(-2.10%)
Sep 25, 2008 1018 1053 1007 1033 0 +22.44(+2.22%)
Sep 24, 2008 1001 1027 983.64 1011 0 +16.18(+1.63%)
Sep 23, 2008 1032 1063 993.36 994.87 0 -29.13(-2.84%)
Sep 22, 2008 1080 1089 1021 1024 0 -61.03(-5.62%)
Sep 19, 2008 1120 1130 1028 1085 0 +32.66(+3.10%)
Sep 18, 2008 1018 1099 956.65 1052 0 +53.35(+5.34%)
Sep 17, 2008 1060 1071 988.75 999.02 0 -70.95(-6.63%)
Sep 16, 2008 1035 1093 1018 1070 0 -29.22(-2.66%)
Sep 15, 2008 1114 1157 1098 1099 0 -65.97(-5.66%)
Sep 12, 2008 1177 1180 1147 1165 0 -24.53(-2.06%)
Sep 11, 2008 1160 1195 1144 1190 0 +4.94(+0.42%)
Sep 10, 2008 1192 1209 1166 1185 0 -0.52(-0.04%)
Sep 09, 2008 1234 1253 1173 1185 0 -49.78(-4.03%)
Sep 08, 2008 1282 1285 1191 1235 0 -17.15(-1.37%)
Sep 05, 2008 1240 1271 1233 1252 0 -5.58(-0.44%)
Sep 04, 2008 1286 1303 1250 1258 0 -34.84(-2.70%)
Sep 03, 2008 1299 1314 1274 1293 0 -2.41(-0.19%)
Sep 02, 2008 1347 1355 1287 1295 0 -32.33(-2.44%)
Sep 01, 2008 1355 1368 1324 1327 0 +0.00(+0.00%)
Aug 29, 2008 1355 1368 1324 1327 0 -71.85(-5.14%)
Aug 28, 2008 1419 1426 1389 1399 0 -11.01(-0.78%)
Aug 27, 2008 1397 1419 1387 1410 0 +12.57(+0.90%)
Aug 26, 2008 1392 1409 1388 1398 0 +8.43(+0.61%)
Aug 25, 2008 1413 1418 1383 1389 0 -29.37(-2.07%)
Aug 22, 2008 1415 1427 1406 1419 0 +16.43(+1.17%)
Aug 21, 2008 1396 1411 1380 1402 0 -5.97(-0.42%)
Aug 20, 2008 1400 1416 1388 1408 0 +21.06(+1.52%)
Aug 19, 2008 1394 1413 1375 1387 0 -13.79(-0.98%)
Aug 18, 2008 1410 1424 1389 1401 0 -7.98(-0.57%)
Aug 15, 2008 1432 1441 1404 1409 0 -24.98(-1.74%)
Aug 14, 2008 1423 1445 1419 1434 0 +2.52(+0.18%)
Aug 13, 2008 1423 1439 1407 1431 0 +13.22(+0.93%)
Aug 12, 2008 1397 1435 1392 1418 0 +21.32(+1.53%)
Aug 11, 2008 1374 1418 1368 1397 0 +27.28(+1.99%)
Aug 08, 2008 1335 1377 1333 1369 0 +36.72(+2.76%)
Aug 07, 2008 1326 1354 1318 1333 0 -7.31(-0.55%)
Aug 06, 2008 1315 1361 1296 1340 0 +23.35(+1.77%)
Aug 05, 2008 1293 1326 1278 1317 0 +41.15(+3.23%)
Aug 04, 2008 1285 1308 1258 1276 0 -7.47(-0.58%)
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.