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 (%)
May 29, 2015 6460 6471 6395 6413 0 -73.84(-1.14%)
May 28, 2015 6491 6495 6453 6487 0 -13.04(-0.20%)
May 27, 2015 6416 6510 6402 6500 0 +119.37(+1.87%)
May 26, 2015 6527 6542 6356 6381 0 -143.74(-2.20%)
May 22, 2015 6524 6524 6524 6524 0 +56.61(+0.88%)
May 21, 2015 6403 6479 6394 6468 0 +65.47(+1.02%)
May 20, 2015 6399 6447 6367 6402 0 -0.49(-0.01%)
May 19, 2015 6433 6443 6382 6403 0 -5.91(-0.09%)
May 18, 2015 6320 6435 6319 6409 0 +69.90(+1.10%)
May 15, 2015 6353 6374 6311 6339 0 -8.86(-0.14%)
May 14, 2015 6272 6348 6259 6348 0 +144.72(+2.33%)
May 13, 2015 6210 6261 6196 6203 0 +7.14(+0.12%)
May 12, 2015 6183 6246 6144 6196 0 -22.40(-0.36%)
May 11, 2015 6271 6271 6184 6218 0 -63.99(-1.02%)
May 08, 2015 6236 6282 6211 6282 0 +116.17(+1.88%)
May 07, 2015 6142 6206 6105 6166 0 +12.31(+0.20%)
May 06, 2015 6230 6239 6072 6154 0 -38.89(-0.63%)
May 05, 2015 6308 6323 6192 6192 0 -142.75(-2.25%)
May 04, 2015 6375 6427 6314 6335 0 -12.31(-0.19%)
May 01, 2015 6207 6406 6168 6348 0 +187.06(+3.04%)
Apr 30, 2015 6160 6295 6132 6160 0 -171.80(-2.71%)
Apr 29, 2015 6407 6478 6316 6332 0 -94.51(-1.47%)
Apr 28, 2015 6619 6623 6380 6427 0 -102.88(-1.58%)
Apr 27, 2015 6513 6553 6456 6530 0 +116.66(+1.82%)
Apr 24, 2015 6423 6430 6361 6413 0 +30.03(+0.47%)
Apr 23, 2015 6316 6420 6308 6383 0 +51.69(+0.82%)
Apr 22, 2015 6251 6344 6218 6331 0 +84.17(+1.35%)
Apr 21, 2015 6306 6311 6235 6247 0 -33.96(-0.54%)
Apr 20, 2015 6181 6307 6161 6281 0 +140.29(+2.28%)
Apr 17, 2015 6180 6209 6127 6141 0 -69.90(-1.13%)
Apr 16, 2015 6216 6256 6208 6211 0 -30.03(-0.48%)
Apr 15, 2015 6223 6258 6203 6241 0 +23.63(+0.38%)
Apr 14, 2015 6252 6266 6198 6217 0 -27.08(-0.43%)
Apr 13, 2015 6319 6329 6233 6244 0 -12.30(-0.20%)
Apr 10, 2015 6200 6262 6166 6256 0 +26.58(+0.43%)
Apr 09, 2015 6195 6231 6136 6230 0 +47.26(+0.76%)
Apr 08, 2015 6195 6222 6152 6183 0 -20.19(-0.33%)
Apr 07, 2015 6283 6307 6201 6203 0 -65.96(-1.05%)
Apr 06, 2015 6127 6277 6120 6269 0 +99.93(+1.62%)
Apr 02, 2015 6169 6169 6169 6169 0 +52.67(+0.86%)
Apr 01, 2015 6144 6159 6060 6116 0 -8.86(-0.14%)
Mar 31, 2015 6207 6226 6121 6125 0 -95.50(-1.54%)
Mar 30, 2015 6106 6222 6104 6221 0 +153.58(+2.53%)
Mar 27, 2015 6132 6138 6050 6067 0 -48.73(-0.80%)
Mar 26, 2015 6043 6147 6035 6116 0 +42.33(+0.70%)
Mar 25, 2015 6229 6243 6073 6073 0 -162.93(-2.61%)
Mar 24, 2015 6263 6303 6230 6236 0 -25.60(-0.41%)
Mar 23, 2015 6257 6293 6228 6262 0 +64.49(+1.04%)
Mar 20, 2015 6313 6320 6180 6197 0 -78.52(-1.25%)
Mar 19, 2015 6338 6362 6271 6276 0 -47.99(-0.76%)
Mar 18, 2015 6252 6358 6221 6324 0 +70.39(+1.13%)
Mar 17, 2015 6197 6267 6185 6254 0 +102.88(+1.67%)
Mar 16, 2015 6098 6151 6048 6151 0 +66.95(+1.10%)
Mar 13, 2015 6124 6173 6034 6084 0 -42.34(-0.69%)
Mar 12, 2015 6021 6148 5988 6126 0 +108.79(+1.81%)
Mar 11, 2015 6141 6142 6011 6017 0 -111.74(-1.82%)
Mar 10, 2015 6223 6262 6094 6129 0 -129.46(-2.07%)
Mar 09, 2015 6299 6378 6156 6258 0 +26.58(+0.43%)
Mar 06, 2015 6320 6368 6215 6232 0 +9.35(+0.15%)
Mar 05, 2015 6329 6335 6191 6223 0 -104.85(-1.66%)
Mar 04, 2015 6327 6368 6317 6327 0 -40.36(-0.63%)
Mar 03, 2015 6368 6376 6305 6368 0 +13.29(+0.21%)
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.