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 (%)
Jun 30, 2017 7111 7136 7078 7089 0 +16.73(+0.24%)
Jun 29, 2017 7123 7143 7004 7073 0 -105.83(-1.47%)
Jun 28, 2017 7113 7192 7047 7178 0 +103.37(+1.46%)
Jun 27, 2017 7138 7195 7070 7075 0 -102.88(-1.43%)
Jun 26, 2017 7244 7299 7156 7178 0 -22.64(-0.31%)
Jun 23, 2017 7144 7244 7143 7201 0 +32.00(+0.45%)
Jun 22, 2017 7176 7221 7144 7169 0 -11.82(-0.16%)
Jun 21, 2017 7163 7190 7118 7180 0 +42.34(+0.59%)
Jun 20, 2017 7230 7230 7135 7138 0 -65.47(-0.91%)
Jun 19, 2017 7072 7223 7072 7204 0 +200.34(+2.86%)
Jun 16, 2017 7078 7113 7000 7003 0 -99.43(-1.40%)
Jun 15, 2017 7055 7112 7000 7103 0 -42.83(-0.60%)
Jun 14, 2017 7261 7261 7081 7146 0 -70.39(-0.98%)
Jun 13, 2017 7244 7258 7145 7216 0 +57.59(+0.80%)
Jun 12, 2017 7174 7191 7017 7158 0 -175.24(-2.39%)
Jun 09, 2017 7639 7639 7189 7334 0 -295.84(-3.88%)
Jun 08, 2017 7642 7656 7600 7629 0 -18.70(-0.24%)
Jun 07, 2017 7631 7678 7604 7648 0 +45.28(+0.60%)
Jun 06, 2017 7576 7670 7570 7603 0 +25.60(+0.34%)
Jun 05, 2017 7597 7603 7554 7577 0 -74.82(-0.98%)
Jun 02, 2017 7560 7652 7526 7652 0 +111.74(+1.48%)
Jun 01, 2017 7540 7548 7493 7540 0 +20.67(+0.27%)
May 31, 2017 7579 7589 7501 7520 0 -44.79(-0.59%)
May 30, 2017 7552 7602 7548 7564 0 +2.95(+0.04%)
May 26, 2017 7581 7592 7547 7561 0 -12.80(-0.17%)
May 25, 2017 7567 7598 7533 7574 0 +26.09(+0.35%)
May 24, 2017 7573 7589 7515 7548 0 -22.64(-0.30%)
May 23, 2017 7625 7625 7547 7571 0 -9.35(-0.12%)
May 22, 2017 7581 7609 7527 7580 0 +45.77(+0.61%)
May 19, 2017 7550 7580 7513 7534 0 +25.60(+0.34%)
May 18, 2017 7446 7548 7439 7509 0 +112.73(+1.52%)
May 17, 2017 7561 7609 7369 7396 0 -256.96(-3.36%)
May 16, 2017 7676 7682 7616 7653 0 -11.32(-0.15%)
May 15, 2017 7680 7711 7632 7664 0 -19.69(-0.26%)
May 12, 2017 7615 7700 7614 7684 0 +105.83(+1.40%)
May 11, 2017 7504 7584 7497 7578 0 +33.97(+0.45%)
May 10, 2017 7562 7578 7488 7544 0 -35.93(-0.47%)
May 09, 2017 7574 7624 7554 7580 0 +48.24(+0.64%)
May 08, 2017 7336 7566 7336 7532 0 +199.36(+2.72%)
May 05, 2017 7224 7334 7224 7333 0 +119.61(+1.66%)
May 04, 2017 7212 7243 7177 7213 0 -26.09(-0.36%)
May 03, 2017 7167 7260 7102 7239 0 -22.15(-0.31%)
May 02, 2017 7263 7290 7228 7261 0 +45.78(+0.63%)
May 01, 2017 7143 7246 7136 7215 0 +144.23(+2.04%)
Apr 28, 2017 7093 7103 7052 7071 0 -6.89(-0.10%)
Apr 27, 2017 7085 7096 7054 7078 0 +5.41(+0.08%)
Apr 26, 2017 7112 7118 7058 7073 0 -41.84(-0.59%)
Apr 25, 2017 7084 7133 7082 7114 0 +43.81(+0.62%)
Apr 24, 2017 7064 7086 7048 7071 0 +67.44(+0.96%)
Apr 21, 2017 7012 7022 6983 7003 0 -8.37(-0.12%)
Apr 20, 2017 6952 7035 6949 7012 0 +86.64(+1.25%)
Apr 19, 2017 6984 6990 6914 6925 0 -25.60(-0.37%)
Apr 18, 2017 6961 6992 6946 6951 0 -31.01(-0.44%)
Apr 17, 2017 6964 6984 6934 6982 0 +38.40(+0.55%)
Apr 13, 2017 6986 7009 6943 6943 0 -36.92(-0.53%)
Apr 12, 2017 6970 6997 6941 6980 0 +8.37(+0.12%)
Apr 11, 2017 7036 7056 6894 6972 0 -75.81(-1.08%)
Apr 10, 2017 7069 7082 7034 7048 0 -8.37(-0.12%)
Apr 07, 2017 7075 7097 7052 7056 0 -15.75(-0.22%)
Apr 06, 2017 7103 7114 7061 7072 0 -17.72(-0.25%)
Apr 05, 2017 7099 7160 7079 7089 0 -36.92(-0.52%)
Apr 04, 2017 7051 7132 7048 7126 0 +52.67(+0.74%)
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.