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 (%)
Sep 28, 2012 4350 4365 4273 4276 0 -90.82(-2.08%)
Sep 27, 2012 4260 4373 4234 4367 0 +101.10(+2.37%)
Sep 26, 2012 4287 4313 4238 4266 0 -51.87(-1.20%)
Sep 25, 2012 4412 4441 4314 4317 0 -109.70(-2.48%)
Sep 24, 2012 4405 4456 4378 4427 0 -60.42(-1.35%)
Sep 21, 2012 4504 4521 4483 4488 0 +7.14(+0.16%)
Sep 20, 2012 4482 4489 4446 4480 0 -20.49(-0.46%)
Sep 19, 2012 4491 4515 4485 4501 0 -0.28(-0.01%)
Sep 18, 2012 4489 4505 4467 4501 0 +11.72(+0.26%)
Sep 17, 2012 4488 4491 4457 4489 0 +51.54(+1.16%)
Sep 14, 2012 4427 4474 4414 4438 0 +54.09(+1.23%)
Sep 13, 2012 4349 4400 4331 4384 0 +82.18(+1.91%)
Sep 12, 2012 4284 4303 4215 4302 0 +57.39(+1.35%)
Sep 11, 2012 4272 4304 4218 4244 0 -13.11(-0.31%)
Sep 10, 2012 4368 4387 4253 4257 0 -110.73(-2.53%)
Sep 07, 2012 4352 4381 4338 4368 0 +27.40(+0.63%)
Sep 06, 2012 4322 4355 4306 4341 0 +37.69(+0.88%)
Sep 05, 2012 4336 4343 4299 4303 0 -30.04(-0.69%)
Sep 04, 2012 4276 4335 4267 4333 0 +60.36(+1.41%)
Aug 31, 2012 4273 4273 4273 0 +10.49(+0.25%)
Aug 30, 2012 4306 4312 4256 4262 0 -62.15(-1.44%)
Aug 29, 2012 4336 4352 4319 4324 0 -16.59(-0.38%)
Aug 27, 2012 4370 4375 4327 4341 0 +76.02(+1.78%)
Aug 24, 2012 4241 4305 4216 4265 0 +3.92(+0.09%)
Aug 23, 2012 4286 4310 4252 4261 0 -44.01(-1.02%)
Aug 22, 2012 4214 4308 4172 4305 0 +72.16(+1.70%)
Aug 21, 2012 4329 4355 4196 4233 0 -59.20(-1.38%)
Aug 20, 2012 4193 4293 4193 4292 0 +110.16(+2.63%)
Aug 17, 2012 4131 4183 4122 4182 0 +73.25(+1.78%)
Aug 16, 2012 4076 4112 4071 4109 0 +34.58(+0.85%)
Aug 15, 2012 4076 4094 4053 4074 0 -5.13(-0.13%)
Aug 14, 2012 4083 4125 4069 4079 0 +8.90(+0.22%)
Aug 13, 2012 4030 4072 4027 4070 0 +50.81(+1.26%)
Aug 11, 2012 4000 4020 3999 4019 0 +0.00(+0.00%)
Aug 10, 2012 4000 4020 3999 4019 0 +6.28(+0.16%)
Aug 09, 2012 3994 4020 3993 4013 0 +6.47(+0.16%)
Aug 08, 2012 4003 4032 3986 4007 0 -4.83(-0.12%)
Aug 07, 2012 4019 4038 3990 4012 0 -6.13(-0.15%)
Aug 06, 2012 3984 4033 3971 4018 0 +43.86(+1.10%)
Aug 03, 2012 3960 3990 3947 3974 0 +51.98(+1.33%)
Aug 02, 2012 3893 3943 3874 3922 0 +2.39(+0.06%)
Aug 01, 2012 3978 3981 3895 3919 0 -25.67(-0.65%)
Jul 31, 2012 3898 3953 3895 3945 0 +98.40(+2.56%)
Jul 30, 2012 3823 3877 3801 3847 0 +60.21(+1.59%)
Jul 27, 2012 3722 3792 3700 3786 0 +66.33(+1.78%)
Jul 26, 2012 3749 3755 3690 3720 0 +3.41(+0.09%)
Jul 25, 2012 3715 3756 3685 3717 0 -162.58(-4.19%)
Jul 24, 2012 3923 3938 3863 3879 0 -20.87(-0.54%)
Jul 23, 2012 3841 3914 3796 3900 0 -5.32(-0.14%)
Jul 20, 2012 3962 3972 3902 3906 0 -65.06(-1.64%)
Jul 19, 2012 3951 3978 3917 3971 0 +52.09(+1.33%)
Jul 18, 2012 3921 3934 3901 3918 0 -4.82(-0.12%)
Jul 17, 2012 3949 3954 3899 3923 0 -0.63(-0.02%)
Jul 16, 2012 3914 3956 3912 3924 0 +10.57(+0.27%)
Jul 14, 2012 3898 3928 3879 3913 0 +0.00(+0.00%)
Jul 13, 2012 3898 3928 3879 3913 0 +40.04(+1.03%)
Jul 12, 2012 3882 3903 3833 3873 0 -36.21(-0.93%)
Jul 11, 2012 3921 3931 3863 3910 0 -23.79(-0.60%)
Jul 10, 2012 3994 4008 3914 3933 0 -35.04(-0.88%)
Jul 09, 2012 3918 3972 3906 3968 0 +46.53(+1.19%)
Jul 06, 2012 3930 3939 3893 3922 0 -26.11(-0.66%)
Jul 05, 2012 3890 3977 3883 3948 0 +65.03(+1.67%)
Jul 03, 2012 3883 3883 3883 0 +46.37(+1.21%)
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.