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 (%)
Feb 28, 2020 12664 13705 12620 13456 0 -7.90(-0.06%)
Feb 27, 2020 13837 14078 13436 13464 0 -941.70(-6.54%)
Feb 26, 2020 14104 14663 14103 14406 0 +214.10(+1.51%)
Feb 25, 2020 14814 14892 14085 14192 0 -486.30(-3.31%)
Feb 24, 2020 14633 14973 14237 14678 0 -732.00(-4.75%)
Feb 21, 2020 15684 15774 15284 15410 0 -322.40(-2.05%)
Feb 20, 2020 15882 15981 15664 15732 0 -197.90(-1.24%)
Feb 19, 2020 15752 15977 15752 15930 0 +227.40(+1.45%)
Feb 18, 2020 15524 15740 15487 15703 0 -292.90(-1.83%)
Feb 14, 2020 15985 16046 15892 15996 0 +4.00(+0.03%)
Feb 13, 2020 15958 16058 15917 15992 0 -114.70(-0.71%)
Feb 12, 2020 15824 16107 15824 16106 0 +373.60(+2.37%)
Feb 11, 2020 15929 15944 15688 15733 0 -95.50(-0.60%)
Feb 10, 2020 15466 15828 15449 15828 0 +74.80(+0.47%)
Feb 07, 2020 15869 15919 15654 15754 0 -255.00(-1.59%)
Feb 06, 2020 15878 16009 15765 16008 0 +185.10(+1.17%)
Feb 05, 2020 15925 15986 15700 15823 0 +128.00(+0.82%)
Feb 04, 2020 15521 15734 15438 15695 0 +501.60(+3.30%)
Feb 03, 2020 14979 15432 14877 15194 0 -41.80(-0.27%)
Jan 31, 2020 15798 15884 15176 15236 0 -706.90(-4.43%)
Jan 30, 2020 15779 15953 15690 15942 0 -23.10(-0.14%)
Jan 29, 2020 15971 16138 15820 15966 0 +327.30(+2.09%)
Jan 28, 2020 15388 15673 15368 15638 0 +427.80(+2.81%)
Jan 27, 2020 15263 15347 15008 15210 0 -458.30(-2.92%)
Jan 24, 2020 15764 15916 15630 15669 0 -45.30(-0.29%)
Jan 23, 2020 15650 15730 15538 15714 0 +75.30(+0.48%)
Jan 22, 2020 15682 15752 15620 15639 0 +53.20(+0.34%)
Jan 21, 2020 15614 15704 15555 15586 0 -103.90(-0.66%)
Jan 17, 2020 15568 15690 15506 15690 0 +171.80(+1.11%)
Jan 16, 2020 15436 15540 15363 15518 0 +192.00(+1.25%)
Jan 15, 2020 15351 15530 15238 15326 0 -66.00(-0.43%)
Jan 14, 2020 15590 15632 15367 15392 0 -210.60(-1.35%)
Jan 13, 2020 15340 15608 15316 15602 0 +326.30(+2.14%)
Jan 10, 2020 15289 15391 15174 15276 0 +34.50(+0.23%)
Jan 09, 2020 15123 15281 15073 15242 0 +317.00(+2.12%)
Jan 08, 2020 14628 14986 14628 14924 0 +236.30(+1.61%)
Jan 07, 2020 14760 14812 14643 14688 0 -63.50(-0.43%)
Jan 06, 2020 14462 14766 14411 14752 0 +110.70(+0.76%)
Jan 03, 2020 14627 14796 14595 14641 0 -143.70(-0.97%)
Jan 02, 2020 14582 14797 14531 14785 0 +329.80(+2.28%)
Dec 31, 2019 14285 14456 14252 14455 0 +104.80(+0.73%)
Dec 30, 2019 14249 14408 14040 14350 0 +84.70(+0.59%)
Dec 27, 2019 14330 14471 14183 14265 0 -5.40(-0.04%)
Dec 26, 2019 14020 14274 14014 14271 0 +277.60(+1.98%)
Dec 24, 2019 14014 14024 13927 13993 0 +13.30(+0.10%)
Dec 23, 2019 13809 13992 13801 13980 0 +224.50(+1.63%)
Dec 20, 2019 13893 13913 13712 13755 0 -28.60(-0.21%)
Dec 19, 2019 13758 13841 13731 13784 0 +13.80(+0.10%)
Dec 18, 2019 13773 13876 13740 13770 0 -33.00(-0.24%)
Dec 17, 2019 13762 13870 13724 13803 0 +27.10(+0.20%)
Dec 16, 2019 13635 13822 13634 13776 0 +231.80(+1.71%)
Dec 13, 2019 13363 13552 13336 13544 0 +181.70(+1.36%)
Dec 12, 2019 13182 13417 13159 13363 0 +34.00(+0.26%)
Dec 11, 2019 13232 13345 13217 13329 0 +112.70(+0.85%)
Dec 10, 2019 13222 13294 13087 13216 0 +76.80(+0.58%)
Dec 09, 2019 13291 13330 13040 13139 0 -186.60(-1.40%)
Dec 06, 2019 13167 13340 13158 13326 0 +252.00(+1.93%)
Dec 05, 2019 12985 13088 12933 13074 0 +189.60(+1.47%)
Dec 04, 2019 12851 12961 12832 12884 0 +112.70(+0.88%)
Dec 03, 2019 12715 12775 12616 12771 0 -231.90(-1.78%)
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.