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 (%)
Dec 31, 2012 3438 3438 3438 0 +142.89(+4.34%)
Dec 28, 2012 3300 3327 3286 3295 0 -36.67(-1.10%)
Dec 27, 2012 3323 3340 3266 3332 0 +11.82(+0.36%)
Dec 26, 2012 3357 3362 3308 3320 0 -44.27(-1.32%)
Dec 24, 2012 3364 3364 3364 0 +3.03(+0.09%)
Dec 21, 2012 3317 3363 3302 3361 0 -15.78(-0.47%)
Dec 20, 2012 3428 3430 3358 3377 0 -28.46(-0.84%)
Dec 19, 2012 3438 3452 3400 3405 0 -48.18(-1.40%)
Dec 18, 2012 3395 3460 3365 3453 0 +97.56(+2.91%)
Dec 17, 2012 3296 3366 3245 3356 0 +54.37(+1.65%)
Dec 14, 2012 3333 3355 3274 3301 0 -125.31(-3.66%)
Dec 13, 2012 3437 3479 3401 3427 0 -58.56(-1.68%)
Dec 12, 2012 3542 3544 3468 3485 0 -16.05(-0.46%)
Dec 11, 2012 3492 3554 3475 3501 0 +72.64(+2.12%)
Dec 10, 2012 3397 3484 3375 3429 0 -19.38(-0.56%)
Dec 07, 2012 3575 3587 3427 3448 0 -87.73(-2.48%)
Dec 06, 2012 3420 3574 3355 3536 0 +53.71(+1.54%)
Dec 05, 2012 3669 3675 3481 3482 0 -230.58(-6.21%)
Dec 04, 2012 3748 3751 3687 3713 0 -51.17(-1.36%)
Nov 30, 2012 3775 3785 3747 3764 0 -26.39(-0.70%)
Nov 29, 2012 3796 3823 3764 3790 0 +40.19(+1.07%)
Nov 28, 2012 3715 3768 3681 3750 0 -12.18(-0.32%)
Nov 27, 2012 3793 3800 3733 3762 0 -31.66(-0.83%)
Nov 26, 2012 3704 3797 3689 3794 0 +117.08(+3.18%)
Nov 24, 2012 3645 3677 3616 3677 0 +0.00(+0.00%)
Nov 23, 2012 3645 3680 3616 3677 0 +66.81(+1.85%)
Nov 21, 2012 3610 3610 3610 0 +5.77(+0.16%)
Nov 20, 2012 3673 3675 3564 3604 0 -31.73(-0.87%)
Nov 19, 2012 3478 3647 3471 3636 0 +240.61(+7.09%)
Nov 16, 2012 3385 3416 3257 3395 0 +4.78(+0.14%)
Nov 15, 2012 3465 3479 3370 3391 0 -70.51(-2.04%)
Nov 14, 2012 3513 3528 3455 3461 0 -35.49(-1.01%)
Nov 13, 2012 3470 3545 3454 3497 0 +1.06(+0.03%)
Nov 12, 2012 3567 3570 3467 3496 0 -27.15(-0.77%)
Nov 09, 2012 3481 3573 3439 3523 0 +57.65(+1.66%)
Nov 08, 2012 3605 3619 3446 3465 0 -123.29(-3.44%)
Nov 07, 2012 3691 3695 3574 3588 0 -159.12(-4.25%)
Nov 06, 2012 3789 3794 3728 3747 0 -7.88(-0.21%)
Nov 05, 2012 3746 3775 3709 3755 0 +51.11(+1.38%)
Nov 02, 2012 3825 3832 3691 3704 0 -125.18(-3.27%)
Nov 01, 2012 3839 3870 3813 3829 0 +8.59(+0.22%)
Oct 31, 2012 3818 3863 3773 3821 0 -54.15(-1.40%)
Oct 26, 2012 3875 3875 3875 0 -34.55(-0.88%)
Oct 25, 2012 3976 3988 3884 3910 0 -45.61(-1.15%)
Oct 24, 2012 3985 4018 3917 3955 0 +20.52(+0.52%)
Oct 23, 2012 4046 4065 3924 3935 0 +19.62(+0.50%)
Oct 19, 2012 4050 4055 3914 3915 0 -145.13(-3.57%)
Oct 18, 2012 4104 4120 4043 4060 0 -75.22(-1.82%)
Oct 17, 2012 4162 4187 4129 4135 0 -32.92(-0.79%)
Oct 16, 2012 4077 4172 4049 4168 0 +95.38(+2.34%)
Oct 15, 2012 4057 4076 4003 4073 0 +32.29(+0.80%)
Oct 12, 2012 4036 4077 4009 4041 0 +13.99(+0.35%)
Oct 11, 2012 4143 4149 4026 4027 0 -80.84(-1.97%)
Oct 10, 2012 4102 4135 4082 4107 0 +30.06(+0.74%)
Oct 09, 2012 4097 4109 4000 4077 0 -17.24(-0.42%)
Oct 08, 2012 4147 4154 4079 4095 0 -88.35(-2.11%)
Oct 06, 2012 4260 4267 4173 4183 0 +0.00(+0.00%)
Oct 05, 2012 4260 4267 4173 4183 0 -86.40(-2.02%)
Oct 04, 2012 4297 4317 4260 4269 0 -28.61(-0.67%)
Oct 03, 2012 4262 4306 4242 4298 0 +57.84(+1.36%)
Oct 02, 2012 4242 4272 4173 4240 0 +13.19(+0.31%)
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.