Personal Computers Sector (CIX: MSECTOR811)
5,733.23   +7.88 (+0.14%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 5784 5787 5712 5733 0 +7.88(+0.14%)
Nov 20, 2014 5656 5752 5653 5725 0 +80.73(+1.43%)
Nov 19, 2014 5683 5697 5602 5645 0 -39.38(-0.69%)
Nov 18, 2014 5609 5695 5606 5684 0 +72.85(+1.30%)
Nov 17, 2014 5625 5773 5577 5611 0 -9.35(-0.17%)
Nov 14, 2014 5570 5621 5565 5621 0 +66.95(+1.21%)
Nov 13, 2014 5503 5585 5494 5554 0 +77.28(+1.41%)
Nov 12, 2014 5384 5485 5384 5476 0 +76.30(+1.41%)
Nov 11, 2014 5351 5402 5336 5400 0 +42.83(+0.80%)
Nov 10, 2014 5367 5382 5349 5357 0 -8.86(-0.17%)
Nov 07, 2014 5353 5381 5343 5366 0 +15.26(+0.29%)
Nov 06, 2014 5346 5355 5306 5351 0 -7.88(-0.15%)
Nov 05, 2014 5370 5380 5322 5359 0 +12.80(+0.24%)
Nov 04, 2014 5383 5390 5303 5346 0 -39.38(-0.73%)
Nov 03, 2014 5327 5430 5317 5385 0 +68.92(+1.30%)
Oct 31, 2014 5317 5318 5277 5316 0 +50.21(+0.95%)
Oct 30, 2014 5265 5284 5213 5266 0 +11.81(+0.22%)
Oct 28, 2014 5188 5254 5186 5254 0 +80.24(+1.55%)
Oct 27, 2014 5161 5179 5174 5174 0 -5.42(-0.10%)
Oct 24, 2014 5177 5193 5145 5179 0 +19.20(+0.37%)
Oct 23, 2014 5123 5171 5101 5160 0 +116.17(+2.30%)
Oct 21, 2014 5071 5071 4985 5044 0 +133.40(+2.72%)
Oct 20, 2014 4840 4921 4839 4911 0 +102.88(+2.14%)
Oct 17, 2014 4799 4873 4765 4808 0 +69.41(+1.46%)
Oct 16, 2014 4703 4810 4697 4738 0 -63.01(-1.31%)
Oct 15, 2014 4823 4881 4685 4801 0 -59.56(-1.23%)
Oct 14, 2014 4942 4948 4852 4861 0 -52.18(-1.06%)
Oct 13, 2014 4913 4913 4913 4913 0 -45.29(-0.91%)
Oct 10, 2014 4956 5022 4947 4958 0 -14.28(-0.29%)
Oct 09, 2014 4998 5040 4953 4973 0 +10.83(+0.22%)
Oct 08, 2014 4861 4977 4839 4962 0 +100.91(+2.08%)
Oct 07, 2014 4894 4928 4860 4861 0 -42.83(-0.87%)
Oct 06, 2014 4920 4954 4894 4904 0 +0.00(+0.00%)
Oct 03, 2014 4895 4933 4875 4904 0 -13.78(-0.28%)
Oct 02, 2014 4887 4933 4826 4918 0 +35.44(+0.73%)
Oct 01, 2014 4952 4956 4859 4882 0 -77.28(-1.56%)
Sep 30, 2014 4962 4998 4949 4959 0 +31.50(+0.64%)
Sep 29, 2014 4856 4944 4855 4928 0 -31.50(-0.64%)
Sep 26, 2014 4850 4959 4844 4959 0 +141.77(+2.94%)
Sep 25, 2014 4948 4957 4810 4818 0 -152.10(-3.06%)
Sep 19, 2014 5035 5038 4966 4970 0 -40.86(-0.82%)
Sep 18, 2014 5018 5038 4999 5011 0 +10.34(+0.21%)
Sep 17, 2014 4985 5011 4952 5000 0 +35.44(+0.71%)
Sep 16, 2014 4913 4985 4868 4965 0 -37.90(-0.76%)
Sep 15, 2014 5061 5073 4993 5003 0 -1.48(-0.03%)
Sep 12, 2014 4982 5030 4976 5004 0 +11.32(+0.23%)
Sep 11, 2014 4943 4993 4904 4993 0 +21.17(+0.43%)
Sep 10, 2014 4825 4977 4814 4972 0 +148.17(+3.07%)
Sep 09, 2014 4877 5074 4732 4824 0 -18.21(-0.38%)
Sep 08, 2014 4888 4889 4827 4842 0 -30.03(-0.62%)
Sep 05, 2014 4863 4886 4839 4872 0 +41.84(+0.87%)
Sep 04, 2014 4866 4927 4814 4830 0 -40.36(-0.83%)
Sep 03, 2014 5075 5080 4853 4870 0 -214.62(-4.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here