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 31, 2016 4903 4942 4864 4916 0 -24.12(-0.49%)
May 27, 2016 4940 4940 4940 4940 0 -2.96(-0.06%)
May 26, 2016 4907 4958 4856 4943 0 +38.89(+0.79%)
May 25, 2016 4857 4910 4830 4904 0 +84.67(+1.76%)
May 24, 2016 4786 4828 4767 4819 0 +72.36(+1.52%)
May 23, 2016 4719 4784 4709 4747 0 +59.56(+1.27%)
May 20, 2016 4659 4698 4653 4687 0 +50.21(+1.08%)
May 19, 2016 4659 4659 4606 4637 0 -17.72(-0.38%)
May 18, 2016 4635 4687 4622 4655 0 +52.67(+1.14%)
May 17, 2016 4654 4662 4578 4602 0 -19.20(-0.42%)
May 16, 2016 4548 4646 4511 4621 0 +165.40(+3.71%)
May 13, 2016 4430 4512 4430 4456 0 +8.86(+0.20%)
May 12, 2016 4564 4567 4404 4447 0 -106.82(-2.35%)
May 11, 2016 4602 4605 4551 4554 0 -44.80(-0.97%)
May 10, 2016 4594 4606 4534 4599 0 +31.02(+0.68%)
May 09, 2016 4578 4616 4559 4568 0 +3.44(+0.08%)
May 06, 2016 4596 4600 4521 4564 0 -25.60(-0.56%)
May 05, 2016 4627 4631 4562 4590 0 -46.76(-1.01%)
May 04, 2016 4686 4721 4618 4636 0 -48.73(-1.04%)
May 03, 2016 4637 4713 4611 4685 0 +75.80(+1.64%)
May 02, 2016 4625 4631 4548 4609 0 -4.92(-0.11%)
Apr 29, 2016 4627 4663 4554 4614 0 -53.65(-1.15%)
Apr 28, 2016 4805 4818 4639 4668 0 -147.19(-3.06%)
Apr 27, 2016 4726 4859 4710 4815 0 -321.43(-6.26%)
Apr 26, 2016 5115 5183 5115 5137 0 -35.94(-0.69%)
Apr 25, 2016 5169 5201 5144 5173 0 -29.53(-0.57%)
Apr 22, 2016 5169 5241 5150 5202 0 -14.28(-0.27%)
Apr 21, 2016 5264 5264 5194 5216 0 -57.10(-1.08%)
Apr 20, 2016 5249 5321 5221 5273 0 +10.83(+0.21%)
Apr 19, 2016 5310 5316 5229 5263 0 -28.06(-0.53%)
Apr 18, 2016 5360 5363 5264 5291 0 -116.66(-2.16%)
Apr 15, 2016 5519 5528 5401 5407 0 -110.76(-2.01%)
Apr 14, 2016 5494 5532 5480 5518 0 +2.96(+0.05%)
Apr 13, 2016 5454 5530 5454 5515 0 +78.76(+1.45%)
Apr 12, 2016 5382 5439 5349 5436 0 +69.90(+1.30%)
Apr 11, 2016 5364 5445 5361 5366 0 +17.72(+0.33%)
Apr 08, 2016 5361 5403 5325 5349 0 +5.90(+0.11%)
Apr 07, 2016 5412 5435 5322 5343 0 -119.12(-2.18%)
Apr 06, 2016 5426 5463 5375 5462 0 +56.61(+1.05%)
Apr 05, 2016 5391 5451 5386 5405 0 -64.49(-1.18%)
Apr 04, 2016 5435 5523 5428 5470 0 +55.63(+1.03%)
Apr 01, 2016 5355 5415 5326 5414 0 +49.22(+0.92%)
Mar 31, 2016 5401 5410 5360 5365 0 -28.06(-0.52%)
Mar 30, 2016 5348 5435 5346 5393 0 +92.55(+1.75%)
Mar 29, 2016 5163 5306 5163 5301 0 +122.57(+2.37%)
Mar 28, 2016 5218 5227 5172 5178 0 -23.63(-0.45%)
Mar 24, 2016 5202 5202 5202 5202 0 -22.65(-0.43%)
Mar 23, 2016 5241 5271 5213 5224 0 -29.04(-0.55%)
Mar 22, 2016 5181 5281 5179 5253 0 +39.87(+0.76%)
Mar 21, 2016 5214 5299 5176 5213 0 -0.49(-0.01%)
Mar 18, 2016 5235 5242 5178 5214 0 +5.91(+0.11%)
Mar 17, 2016 5194 5241 5167 5208 0 -8.37(-0.16%)
Mar 16, 2016 5149 5233 5148 5216 0 +68.42(+1.33%)
Mar 15, 2016 5117 5177 5115 5148 0 +101.41(+2.01%)
Mar 14, 2016 5017 5066 5010 5047 0 +12.79(+0.25%)
Mar 11, 2016 5033 5035 4996 5034 0 +53.66(+1.08%)
Mar 10, 2016 4992 5033 4930 4980 0 +2.46(+0.05%)
Mar 09, 2016 4987 5000 4936 4978 0 +4.43(+0.09%)
Mar 08, 2016 4961 5009 4942 4973 0 -41.35(-0.82%)
Mar 07, 2016 5040 5062 4970 5015 0 -56.11(-1.11%)
Mar 04, 2016 5039 5107 4990 5071 0 +74.33(+1.49%)
Mar 03, 2016 4951 5007 4945 4996 0 +36.92(+0.74%)
Mar 02, 2016 4948 4966 4905 4959 0 +10.82(+0.22%)
Mar 01, 2016 4807 4960 4796 4949 0 +189.03(+3.97%)
Feb 29, 2016 4768 4835 4758 4760 0 -10.83(-0.23%)
Feb 26, 2016 4785 4825 4754 4770 0 +7.38(+0.15%)
Feb 25, 2016 4728 4763 4689 4763 0 +32.49(+0.69%)
Feb 24, 2016 4626 4744 4594 4731 0 +69.41(+1.49%)
Feb 23, 2016 4745 4750 4654 4661 0 -107.80(-2.26%)
Feb 22, 2016 4741 4770 4722 4769 0 +41.34(+0.87%)
Feb 19, 2016 4726 4763 4716 4728 0 -10.82(-0.23%)
Feb 18, 2016 4865 4868 4730 4738 0 -91.56(-1.90%)
Feb 17, 2016 4759 4834 4733 4830 0 +72.85(+1.53%)
Feb 16, 2016 4677 4767 4657 4757 0 +130.45(+2.82%)
Feb 12, 2016 4627 4627 4627 4627 0 +14.27(+0.31%)
Feb 11, 2016 4617 4663 4558 4612 0 -28.06(-0.60%)
Feb 10, 2016 4640 4640 4632 4640 0 -35.44(-0.76%)
Feb 09, 2016 4641 4723 4624 4676 0 -0.98(-0.02%)
Feb 08, 2016 4584 4711 4580 4677 0 +48.73(+1.05%)
Feb 05, 2016 4751 4771 4612 4628 0 -127.00(-2.67%)
Feb 04, 2016 4719 4791 4686 4755 0 +12.31(+0.26%)
Feb 03, 2016 4676 4767 4631 4743 0 +92.05(+1.98%)
Feb 02, 2016 4697 4727 4641 4651 0 -95.99(-2.02%)
Feb 01, 2016 4749 4761 4696 4747 0 -44.80(-0.93%)
Jan 29, 2016 4666 4792 4649 4792 0 +159.98(+3.45%)
Jan 28, 2016 4617 4653 4549 4632 0 +32.98(+0.72%)
Jan 27, 2016 4728 4757 4595 4599 0 -323.40(-6.57%)
Jan 26, 2016 4919 4965 4827 4922 0 +27.07(+0.55%)
Jan 25, 2016 4997 4998 4884 4895 0 -97.47(-1.95%)
Jan 22, 2016 4855 4994 4842 4992 0 +252.04(+5.32%)
Jan 21, 2016 4778 4818 4673 4740 0 -24.12(-0.51%)
Jan 20, 2016 4681 4833 4599 4764 0 +6.40(+0.13%)
Jan 19, 2016 4844 4855 4701 4758 0 -23.14(-0.48%)
Jan 15, 2016 4781 4781 4781 4781 0 -117.65(-2.40%)
Jan 14, 2016 4822 4946 4713 4899 0 +104.85(+2.19%)
Jan 13, 2016 4938 4981 4790 4794 0 -126.51(-2.57%)
Jan 12, 2016 4950 4956 4865 4921 0 +70.39(+1.45%)
Jan 11, 2016 4872 4876 4792 4850 0 +77.29(+1.62%)
Jan 08, 2016 4851 4879 4763 4773 0 +25.10(+0.53%)
Jan 07, 2016 4858 4929 4747 4748 0 -209.20(-4.22%)
Jan 06, 2016 4950 5039 4916 4957 0 -98.95(-1.96%)
Jan 05, 2016 5206 5210 5041 5056 0 -129.95(-2.51%)
Jan 04, 2016 5051 5187 5021 5186 0 +4.43(+0.09%)
Dec 31, 2015 5181 5181 5181 5181 0 -101.40(-1.92%)
Dec 30, 2015 5345 5351 5276 5283 0 -69.90(-1.31%)
Dec 29, 2015 5265 5387 5265 5353 0 +94.51(+1.80%)
Dec 28, 2015 5296 5301 5227 5258 0 -59.56(-1.12%)
Dec 24, 2015 5318 5318 5318 5318 0 -28.55(-0.53%)
Dec 23, 2015 5280 5358 5277 5346 0 +67.93(+1.29%)
Dec 22, 2015 5287 5303 5240 5278 0 -4.92(-0.09%)
Dec 21, 2015 5281 5285 5197 5283 0 +63.99(+1.23%)
Dec 18, 2015 5361 5391 5208 5219 0 -145.22(-2.71%)
Dec 17, 2015 5514 5526 5365 5365 0 -116.17(-2.12%)
Dec 16, 2015 5467 5513 5356 5481 0 +41.84(+0.77%)
Dec 15, 2015 5510 5553 5432 5439 0 -97.95(-1.77%)
Dec 14, 2015 5522 5547 5404 5537 0 -34.46(-0.62%)
Dec 11, 2015 5670 5680 5555 5571 0 -147.18(-2.57%)
Dec 10, 2015 5712 5756 5686 5718 0 +27.07(+0.48%)
Dec 09, 2015 5691 5793 5665 5691 0 -128.48(-2.21%)
Dec 08, 2015 5785 5838 5752 5820 0 -2.46(-0.04%)
Dec 07, 2015 5857 5900 5799 5822 0 -36.92(-0.63%)
Dec 04, 2015 5675 5870 5666 5859 0 +188.53(+3.32%)
Dec 03, 2015 5737 5749 5622 5671 0 -53.16(-0.93%)
Dec 02, 2015 5776 5814 5714 5724 0 -52.18(-0.90%)
Dec 01, 2015 5845 5848 5752 5776 0 -47.25(-0.81%)
Nov 30, 2015 5808 5878 5796 5823 0 +24.12(+0.42%)
Nov 27, 2015 5823 5829 5789 5799 0 -10.83(-0.19%)
Nov 25, 2015 5810 5810 5810 5810 0 -41.84(-0.71%)
Nov 24, 2015 5776 5875 5765 5852 0 +55.62(+0.96%)
Nov 23, 2015 5796 5796 5776 5796 0 -76.30(-1.30%)
Nov 20, 2015 5873 5873 5873 5873 0 +25.60(+0.44%)
Nov 19, 2015 5791 5895 5748 5847 0 +73.34(+1.27%)
Nov 18, 2015 5698 5783 5685 5774 0 +177.21(+3.17%)
Nov 17, 2015 5657 5663 5578 5596 0 -23.87(-0.42%)
Nov 16, 2015 5483 5623 5464 5620 0 +90.33(+1.63%)
Nov 13, 2015 5671 5689 5527 5530 0 -166.38(-2.92%)
Nov 12, 2015 5723 5750 5693 5696 0 -19.20(-0.34%)
Nov 11, 2015 5728 5780 5671 5716 0 -32.49(-0.57%)
Nov 10, 2015 5754 5812 5713 5748 0 -187.05(-3.15%)
Nov 09, 2015 5954 5996 5909 5935 0 -24.12(-0.40%)
Nov 06, 2015 5962 5996 5938 5959 0 +6.89(+0.12%)
Nov 05, 2015 5998 6039 5916 5952 0 -53.17(-0.89%)
Nov 04, 2015 6061 6095 5987 6005 0 -28.05(-0.46%)
Nov 03, 2015 5946 6079 5941 6034 0 +68.42(+1.15%)
Nov 02, 2015 5901 5974 5888 5965 0 +82.70(+1.41%)
Oct 30, 2015 5956 5967 5880 5882 0 -50.70(-0.85%)
Oct 29, 2015 5843 5941 5822 5933 0 +62.02(+1.06%)
Oct 28, 2015 5756 5873 5713 5871 0 +232.34(+4.12%)
Oct 27, 2015 988.44 988.44 988.44 5639 0 -35.93(-0.63%)
Oct 26, 2015 5812 5815 5657 5675 0 -187.06(-3.19%)
Oct 23, 2015 5745 5869 5726 5862 0 +176.23(+3.10%)
Oct 22, 2015 5628 5685 5617 5685 0 +85.65(+1.53%)
Oct 21, 2015 5612 5689 5597 5600 0 -0.49(-0.01%)
Oct 20, 2015 5481 5620 5455 5600 0 +100.42(+1.83%)
Oct 19, 2015 5454 5501 5420 5500 0 +33.96(+0.62%)
Oct 16, 2015 5502 5513 5441 5466 0 -40.36(-0.73%)
Oct 15, 2015 5461 5518 5439 5506 0 +81.22(+1.50%)
Oct 14, 2015 5478 5489 5393 5425 0 -77.78(-1.41%)
Oct 13, 2015 5455 5535 5448 5503 0 +9.35(+0.17%)
Oct 12, 2015 5549 5550 5486 5494 0 -25.59(-0.46%)
Oct 09, 2015 5415 5527 5390 5519 0 +128.97(+2.39%)
Oct 08, 2015 5424 5424 5327 5390 0 -63.01(-1.16%)
Oct 07, 2015 5500 5502 5386 5453 0 -26.09(-0.48%)
Oct 06, 2015 5446 5500 5403 5479 0 +26.09(+0.48%)
Oct 05, 2015 5409 5482 5369 5453 0 +19.69(+0.36%)
Oct 02, 2015 5317 5465 5294 5433 0 +39.38(+0.73%)
Oct 01, 2015 5369 5396 5282 5394 0 -35.44(-0.65%)
Sep 30, 2015 5423 5491 5352 5430 0 +61.04(+1.14%)
Sep 29, 2015 5554 5588 5309 5368 0 -166.38(-3.01%)
Sep 28, 2015 5604 5640 5535 5535 0 -111.75(-1.98%)
Sep 25, 2015 5732 5743 5613 5647 0 -14.27(-0.25%)
Sep 24, 2015 5575 5685 5531 5661 0 +33.47(+0.59%)
Sep 23, 2015 5593 5647 5577 5627 0 +45.29(+0.81%)
Sep 22, 2015 5581 5621 5539 5582 0 -89.10(-1.57%)
Sep 21, 2015 5595 5679 5595 5671 0 +86.64(+1.55%)
Sep 18, 2015 5524 5626 5507 5585 0 -23.14(-0.41%)
Sep 17, 2015 5693 5734 5598 5608 0 -122.57(-2.14%)
Sep 16, 2015 5722 5737 5683 5730 0 +6.40(+0.11%)
Sep 15, 2015 5707 5736 5633 5724 0 +47.75(+0.84%)
Sep 14, 2015 5739 5754 5654 5676 0 +54.15(+0.96%)
Sep 11, 2015 5503 5622 5501 5622 0 +80.73(+1.46%)
Sep 10, 2015 5428 5576 5410 5541 0 +119.12(+2.20%)
Sep 09, 2015 5600 5613 5403 5422 0 -106.33(-1.92%)
Sep 08, 2015 5501 5541 5430 5528 0 +149.65(+2.78%)
Sep 04, 2015 5379 5379 5379 5379 0 -54.15(-1.00%)
Sep 03, 2015 5537 5552 5417 5433 0 -96.97(-1.75%)
Sep 02, 2015 5426 5530 5372 5530 0 +227.42(+4.29%)
Sep 01, 2015 5422 5507 5285 5303 0 -248.10(-4.47%)
Aug 31, 2015 5515 5638 5513 5551 0 -26.09(-0.47%)
Aug 28, 2015 5522 5578 5491 5577 0 +18.22(+0.33%)
Aug 27, 2015 5525 5574 5416 5558 0 +158.99(+2.94%)
Aug 26, 2015 5271 5409 5171 5399 0 +292.89(+5.74%)
Aug 25, 2015 5469 5469 5095 5107 0 +30.52(+0.60%)
Aug 24, 2015 4670 5356 4529 5076 0 -129.95(-2.50%)
Aug 21, 2015 5436 5508 5200 5206 0 -339.16(-6.12%)
Aug 20, 2015 5616 5629 5495 5545 0 -116.17(-2.05%)
Aug 19, 2015 5715 5736 5645 5661 0 -73.35(-1.28%)
Aug 18, 2015 5731 5781 5711 5735 0 -32.49(-0.56%)
Aug 17, 2015 5712 5791 5685 5767 0 +59.07(+1.03%)
Aug 14, 2015 5627 5725 5612 5708 0 +39.88(+0.70%)
Aug 13, 2015 5712 5717 5638 5668 0 +22.15(+0.39%)
Aug 12, 2015 5784 5791 5626 5646 0 +59.56(+1.07%)
Aug 11, 2015 5799 5814 5579 5587 0 -306.67(-5.20%)
Aug 10, 2015 5736 5906 5736 5893 0 +206.74(+3.64%)
Aug 07, 2015 5640 5722 5636 5686 0 +19.20(+0.34%)
Aug 06, 2015 5709 5735 5617 5667 0 -13.29(-0.23%)
Aug 05, 2015 5560 5781 5518 5681 0 +37.41(+0.66%)
Aug 04, 2015 5780 5792 5575 5643 0 -187.05(-3.21%)
Aug 03, 2015 5981 6032 5785 5830 0 -140.79(-2.36%)
Jul 31, 2015 6035 6037 5952 5971 0 -52.67(-0.87%)
Jul 30, 2015 6021 6034 5991 6024 0 -30.52(-0.50%)
Jul 29, 2015 6062 6079 6019 6054 0 -19.20(-0.32%)
Jul 28, 2015 6073 6099 6033 6073 0 +30.03(+0.50%)
Jul 27, 2015 6059 6085 6011 6043 0 -85.16(-1.39%)
Jul 24, 2015 6169 6190 6099 6129 0 -32.49(-0.53%)
Jul 23, 2015 6212 6256 6156 6161 0 -2.95(-0.05%)
Jul 22, 2015 6005 6178 6005 6164 0 -272.21(-4.23%)
Jul 21, 2015 6540 6543 6415 6436 0 -64.98(-1.00%)
Jul 20, 2015 6447 6545 6434 6501 0 +120.60(+1.89%)
Jul 17, 2015 6354 6381 6316 6381 0 +54.64(+0.86%)
Jul 16, 2015 6288 6329 6269 6326 0 +83.19(+1.33%)
Jul 15, 2015 6189 6259 6182 6243 0 +59.56(+0.96%)
Jul 14, 2015 6204 6221 6155 6183 0 -2.46(-0.04%)
Jul 13, 2015 6155 6190 6120 6186 0 +117.16(+1.93%)
Jul 10, 2015 6002 6097 5967 6068 0 +158.01(+2.67%)
Jul 09, 2015 6097 6107 5869 5910 0 -123.06(-2.04%)
Jul 08, 2015 6128 6135 6032 6034 0 -153.58(-2.48%)
Jul 07, 2015 6197 6210 6093 6187 0 -15.26(-0.25%)
Jul 06, 2015 6150 6214 6146 6202 0 -21.66(-0.35%)
Jul 02, 2015 6224 6224 6224 6224 0 -7.88(-0.13%)
Jul 01, 2015 6247 6249 6202 6232 0 +57.84(+0.94%)
Jun 30, 2015 6181 6208 6146 6174 0 +44.06(+0.72%)
Jun 29, 2015 6176 6224 6128 6130 0 -109.28(-1.75%)
Jun 26, 2015 6285 6300 6227 6239 0 -36.92(-0.59%)
Jun 25, 2015 6343 6355 6276 6276 0 -30.03(-0.48%)
Jun 24, 2015 6262 6389 6257 6306 0 +53.16(+0.85%)
Jun 23, 2015 6275 6282 6246 6253 0 -28.55(-0.45%)
Jun 22, 2015 6276 6304 6256 6282 0 +49.72(+0.80%)
Jun 19, 2015 6287 6292 6222 6232 0 -63.01(-1.00%)
Jun 18, 2015 6263 6316 6262 6295 0 +28.55(+0.46%)
Jun 17, 2015 6287 6295 6239 6266 0 -14.76(-0.23%)
Jun 16, 2015 6253 6293 6221 6281 0 +33.47(+0.54%)
Jun 15, 2015 6207 6263 6188 6248 0 -12.31(-0.20%)
Jun 12, 2015 859.47 862.17 833.13 6260 0 -69.90(-1.10%)
Jun 11, 2015 6359 6408 6324 6330 0 -14.27(-0.22%)
Jun 10, 2015 6297 6367 6293 6344 0 +71.87(+1.15%)
Jun 09, 2015 6272 6305 6184 6272 0 -18.71(-0.30%)
Jun 08, 2015 6345 6360 6243 6291 0 -41.84(-0.66%)
Jun 05, 2015 6375 6384 6319 6333 0 -34.95(-0.55%)
Jun 04, 2015 6379 6428 6346 6368 0 -37.41(-0.58%)
Jun 03, 2015 6432 6445 6394 6405 0 +7.87(+0.12%)
Jun 02, 2015 6392 6431 6366 6397 0 -28.30(-0.44%)
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.