Financial News

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 (%)
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%)
Oct 01, 2012 4301 4338 4208 4227 0 -48.83(-1.14%)
Sep 28, 2012 4350 4365 4273 4276 0 -90.82(-2.08%)
Sep 27, 2012 4260 4373 4234 4367 0 +101.10(+2.37%)
Sep 26, 2012 4287 4313 4238 4266 0 -51.87(-1.20%)
Sep 25, 2012 4412 4441 4314 4317 0 -109.70(-2.48%)
Sep 24, 2012 4405 4456 4378 4427 0 -60.42(-1.35%)
Sep 21, 2012 4504 4521 4483 4488 0 +7.14(+0.16%)
Sep 20, 2012 4482 4489 4446 4480 0 -20.49(-0.46%)
Sep 19, 2012 4491 4515 4485 4501 0 -0.28(-0.01%)
Sep 18, 2012 4489 4505 4467 4501 0 +11.72(+0.26%)
Sep 17, 2012 4488 4491 4457 4489 0 +51.54(+1.16%)
Sep 14, 2012 4427 4474 4414 4438 0 +54.09(+1.23%)
Sep 13, 2012 4349 4400 4331 4384 0 +82.18(+1.91%)
Sep 12, 2012 4284 4303 4215 4302 0 +57.39(+1.35%)
Sep 11, 2012 4272 4304 4218 4244 0 -13.11(-0.31%)
Sep 10, 2012 4368 4387 4253 4257 0 -110.73(-2.53%)
Sep 07, 2012 4352 4381 4338 4368 0 +27.40(+0.63%)
Sep 06, 2012 4322 4355 4306 4341 0 +37.69(+0.88%)
Sep 05, 2012 4336 4343 4299 4303 0 -30.04(-0.69%)
Sep 04, 2012 4276 4335 4267 4333 0 +60.36(+1.41%)
Aug 31, 2012 4273 4273 4273 0 +10.49(+0.25%)
Aug 30, 2012 4306 4312 4256 4262 0 -62.15(-1.44%)
Aug 29, 2012 4336 4352 4319 4324 0 -16.59(-0.38%)
Aug 27, 2012 4370 4375 4327 4341 0 +76.02(+1.78%)
Aug 24, 2012 4241 4305 4216 4265 0 +3.92(+0.09%)
Aug 23, 2012 4286 4310 4252 4261 0 -44.01(-1.02%)
Aug 22, 2012 4214 4308 4172 4305 0 +72.16(+1.70%)
Aug 21, 2012 4329 4355 4196 4233 0 -59.20(-1.38%)
Aug 20, 2012 4193 4293 4193 4292 0 +110.16(+2.63%)
Aug 17, 2012 4131 4183 4122 4182 0 +73.25(+1.78%)
Aug 16, 2012 4076 4112 4071 4109 0 +34.58(+0.85%)
Aug 15, 2012 4076 4094 4053 4074 0 -5.13(-0.13%)
Aug 14, 2012 4083 4125 4069 4079 0 +8.90(+0.22%)
Aug 13, 2012 4030 4072 4027 4070 0 +50.81(+1.26%)
Aug 11, 2012 4000 4020 3999 4019 0 +0.00(+0.00%)
Aug 10, 2012 4000 4020 3999 4019 0 +6.28(+0.16%)
Aug 09, 2012 3994 4020 3993 4013 0 +6.47(+0.16%)
Aug 08, 2012 4003 4032 3986 4007 0 -4.83(-0.12%)
Aug 07, 2012 4019 4038 3990 4012 0 -6.13(-0.15%)
Aug 06, 2012 3984 4033 3971 4018 0 +43.86(+1.10%)
Aug 03, 2012 3960 3990 3947 3974 0 +51.98(+1.33%)
Aug 02, 2012 3893 3943 3874 3922 0 +2.39(+0.06%)
Aug 01, 2012 3978 3981 3895 3919 0 -25.67(-0.65%)
Jul 31, 2012 3898 3953 3895 3945 0 +98.40(+2.56%)
Jul 30, 2012 3823 3877 3801 3847 0 +60.21(+1.59%)
Jul 27, 2012 3722 3792 3700 3786 0 +66.33(+1.78%)
Jul 26, 2012 3749 3755 3690 3720 0 +3.41(+0.09%)
Jul 25, 2012 3715 3756 3685 3717 0 -162.58(-4.19%)
Jul 24, 2012 3923 3938 3863 3879 0 -20.87(-0.54%)
Jul 23, 2012 3841 3914 3796 3900 0 -5.32(-0.14%)
Jul 20, 2012 3962 3972 3902 3906 0 -65.06(-1.64%)
Jul 19, 2012 3951 3978 3917 3971 0 +52.09(+1.33%)
Jul 18, 2012 3921 3934 3901 3918 0 -4.82(-0.12%)
Jul 17, 2012 3949 3954 3899 3923 0 -0.63(-0.02%)
Jul 16, 2012 3914 3956 3912 3924 0 +10.57(+0.27%)
Jul 14, 2012 3898 3928 3879 3913 0 +0.00(+0.00%)
Jul 13, 2012 3898 3928 3879 3913 0 +40.04(+1.03%)
Jul 12, 2012 3882 3903 3833 3873 0 -36.21(-0.93%)
Jul 11, 2012 3921 3931 3863 3910 0 -23.79(-0.60%)
Jul 10, 2012 3994 4008 3914 3933 0 -35.04(-0.88%)
Jul 09, 2012 3918 3972 3906 3968 0 +46.53(+1.19%)
Jul 06, 2012 3930 3939 3893 3922 0 -26.11(-0.66%)
Jul 05, 2012 3890 3977 3883 3948 0 +65.03(+1.67%)
Jul 03, 2012 3883 3883 3883 0 +46.37(+1.21%)
Jul 02, 2012 3790 3845 3780 3837 0 +51.64(+1.36%)
Jun 30, 2012 3743 3786 3720 3785 0 +0.00(+0.00%)
Jun 29, 2012 3743 3786 3720 3785 0 +99.68(+2.70%)
Jun 28, 2012 3704 3719 3662 3685 0 -38.39(-1.03%)
Jun 27, 2012 3722 3738 3703 3724 0 +20.15(+0.54%)
Jun 26, 2012 3700 3720 3672 3703 0 +7.61(+0.21%)
Jun 25, 2012 3738 3754 3692 3696 0 -73.60(-1.95%)
Jun 22, 2012 3748 3770 3726 3769 0 +29.94(+0.80%)
Jun 21, 2012 3791 3809 3738 3740 0 -53.79(-1.42%)
Jun 20, 2012 3808 3815 3760 3793 0 -9.00(-0.24%)
Jun 19, 2012 3780 3821 3774 3802 0 +7.35(+0.19%)
Jun 18, 2012 3701 3808 3696 3795 0 +74.00(+1.99%)
Jun 15, 2012 3702 3725 3691 3721 0 +15.73(+0.42%)
Jun 14, 2012 3703 3718 3677 3705 0 -3.16(-0.09%)
Jun 13, 2012 3724 3751 3697 3708 0 -21.37(-0.57%)
Jun 12, 2012 3718 3733 3667 3730 0 +32.37(+0.88%)
Jun 11, 2012 3804 3809 3694 3697 0 -60.05(-1.60%)
Jun 08, 2012 3703 3760 3686 3757 0 +53.48(+1.44%)
Jun 07, 2012 3741 3742 3696 3704 0 +0.63(+0.02%)
Jun 06, 2012 3680 3719 3665 3703 0 +54.41(+1.49%)
Jun 05, 2012 3637 3673 3618 3649 0 -6.14(-0.17%)
Jun 04, 2012 3639 3676 3554 3655 0 +19.74(+0.54%)
Jun 02, 2012 3687 3711 3632 3635 0 +0.00(+0.00%)
Jun 01, 2012 3687 3711 3632 3635 0 -106.44(-2.84%)
May 31, 2012 3763 3768 3703 3742 0 -11.66(-0.31%)
May 30, 2012 3692 3760 3674 3753 0 +41.79(+1.13%)
May 29, 2012 3702 3725 3667 3712 0 +64.60(+1.77%)
May 25, 2012 3647 3647 3647 0 -18.75(-0.51%)
May 24, 2012 3732 3738 3639 3666 0 -33.10(-0.89%)
May 23, 2012 3622 3720 3589 3699 0 +54.23(+1.49%)
May 22, 2012 3722 3752 3613 3645 0 -25.54(-0.70%)
May 21, 2012 3501 3672 3496 3670 0 +195.08(+5.61%)
May 18, 2012 3501 3560 3423 3475 0 -0.73(-0.02%)
May 17, 2012 3571 3588 3476 3476 0 -100.22(-2.80%)
May 16, 2012 3630 3648 3545 3576 0 -47.98(-1.32%)
May 15, 2012 3677 3690 3615 3624 0 -32.62(-0.89%)
May 14, 2012 3682 3716 3650 3657 0 -52.62(-1.42%)
May 11, 2012 3700 3760 3695 3709 0 -25.25(-0.68%)
May 10, 2012 3761 3771 3721 3735 0 +6.94(+0.19%)
May 09, 2012 3692 3758 3672 3728 0 +5.75(+0.15%)
May 08, 2012 3731 3743 3661 3722 0 -9.38(-0.25%)
May 07, 2012 3680 3753 3677 3731 0 +26.45(+0.71%)
May 04, 2012 3781 3790 3704 3705 0 -108.09(-2.83%)
May 03, 2012 3867 3874 3803 3813 0 -25.26(-0.66%)
May 02, 2012 3803 3850 3793 3838 0 +21.33(+0.56%)
May 01, 2012 3834 3910 3810 3817 0 -11.16(-0.29%)
Apr 30, 2012 3914 3919 3821 3828 0 -118.50(-3.00%)
Apr 27, 2012 3961 3968 3930 3946 0 -30.31(-0.76%)
Apr 26, 2012 4015 4021 3939 3977 0 -13.02(-0.33%)
Apr 25, 2012 4024 4040 3963 3990 0 +312.28(+8.49%)
Apr 24, 2012 3692 3724 3643 3678 0 -70.14(-1.87%)
Apr 23, 2012 3740 3775 3652 3748 0 -8.67(-0.23%)
Apr 20, 2012 3872 3893 3738 3756 0 -89.94(-2.34%)
Apr 19, 2012 3925 3957 3826 3846 0 -130.14(-3.27%)
Apr 18, 2012 4011 4052 3941 3976 0 -11.05(-0.28%)
Apr 17, 2012 3794 3990 3749 3987 0 +186.98(+4.92%)
Apr 16, 2012 3988 3990 3787 3800 0 -155.98(-3.94%)
Apr 13, 2012 4075 4080 3945 3956 0 -111.00(-2.73%)
Apr 12, 2012 4081 4121 4052 4067 0 -21.23(-0.52%)
Apr 11, 2012 4152 4157 4070 4089 0 -13.88(-0.34%)
Apr 10, 2012 4177 4205 4086 4103 0 -48.13(-1.16%)
Apr 09, 2012 4088 4174 4081 4151 0 +12.69(+0.31%)
Apr 05, 2012 4094 4145 4072 4138 0 +58.68(+1.44%)
Apr 04, 2012 4080 4090 4032 4079 0 -32.95(-0.80%)
Apr 03, 2012 4099 4132 4068 4112 0 +64.65(+1.60%)
Apr 02, 2012 3940 4049 3931 4048 0 +120.81(+3.08%)
Mar 30, 2012 3985 3998 3916 3927 0 -64.22(-1.61%)
Mar 29, 2012 4008 4033 3972 3991 0 -47.30(-1.17%)
Mar 28, 2012 4044 4065 3991 4038 0 +17.84(+0.44%)
Mar 27, 2012 3970 4033 3967 4020 0 +46.20(+1.16%)
Mar 26, 2012 3929 3976 3899 3974 0 +70.68(+1.81%)
Mar 23, 2012 3935 3944 3892 3904 0 -26.89(-0.68%)
Mar 22, 2012 3922 3964 3906 3930 0 -22.02(-0.56%)
Mar 21, 2012 3954 3998 3943 3953 0 -20.83(-0.52%)
Mar 20, 2012 3934 3981 3824 3973 0 +27.78(+0.70%)
Mar 19, 2012 3928 3951 3869 3946 0 +97.48(+2.53%)
Mar 16, 2012 3843 3872 3799 3848 0 +4.12(+0.11%)
Mar 15, 2012 3931 3935 3799 3844 0 -25.80(-0.67%)
Mar 14, 2012 3796 3902 3779 3870 0 +135.67(+3.63%)
Mar 13, 2012 3667 3735 3654 3734 0 +103.21(+2.84%)
Mar 12, 2012 3611 3631 3597 3631 0 +42.77(+1.19%)
Mar 09, 2012 3586 3608 3574 3588 0 +16.40(+0.46%)
Mar 08, 2012 3525 3579 3509 3572 0 +72.69(+2.08%)
Mar 07, 2012 3535 3544 3451 3499 0 +4.94(+0.14%)
Mar 06, 2012 3454 3518 3405 3494 0 -21.60(-0.61%)
Mar 05, 2012 3594 3609 3470 3516 0 -77.63(-2.16%)
Mar 02, 2012 3587 3605 3575 3593 0 +4.17(+0.12%)
Mar 01, 2012 3613 3614 3553 3589 0 +13.56(+0.38%)
Feb 29, 2012 3573 3612 3533 3576 0 +40.31(+1.14%)
Feb 28, 2012 3488 3536 3474 3535 0 +60.64(+1.75%)
Feb 27, 2012 3445 3493 3412 3475 0 +21.88(+0.63%)
Feb 24, 2012 3436 3458 3429 3453 0 +37.74(+1.11%)
Feb 23, 2012 3403 3426 3368 3415 0 +23.80(+0.70%)
Feb 22, 2012 3389 3408 3363 3391 0 -23.92(-0.70%)
Feb 21, 2012 3366 3417 3347 3415 0 +79.65(+2.39%)
Feb 17, 2012 3335 3335 3335 0 -2.48(-0.07%)
Feb 16, 2012 3266 3355 3236 3338 0 +32.15(+0.97%)
Feb 15, 2012 3406 3486 3298 3306 0 -73.82(-2.18%)
Feb 14, 2012 3350 3381 3331 3380 0 +43.32(+1.30%)
Feb 13, 2012 3317 3346 3300 3336 0 +59.76(+1.82%)
Feb 10, 2012 3262 3305 3246 3277 0 -2.16(-0.07%)
Feb 09, 2012 3202 3303 3199 3279 0 +102.53(+3.23%)
Feb 08, 2012 3134 3178 3129 3176 0 +51.38(+1.64%)
Feb 07, 2012 3100 3132 3096 3125 0 +32.33(+1.05%)
Feb 06, 2012 3058 3100 3056 3092 0 +26.53(+0.87%)
Feb 03, 2012 3053 3070 3040 3066 0 +29.03(+0.96%)
Feb 02, 2012 3042 3053 3029 3037 0 -4.25(-0.14%)
Feb 01, 2012 3054 3062 3036 3041 0 +0.23(+0.01%)
Jan 31, 2012 3034 3052 3017 3041 0 +24.54(+0.81%)
Jan 30, 2012 2966 3023 2963 3016 0 +38.49(+1.29%)
Jan 27, 2012 2958 2986 2954 2978 0 +17.06(+0.58%)
Jan 26, 2012 2986 2989 2950 2961 0 -13.80(-0.46%)
Jan 25, 2012 3022 3024 2953 2975 0 +162.29(+5.77%)
Jan 24, 2012 2841 2843 2806 2812 0 -43.71(-1.53%)
Jan 23, 2012 2825 2864 2822 2856 0 +46.54(+1.66%)
Jan 20, 2012 2852 2855 2803 2810 0 -45.06(-1.58%)
Jan 19, 2012 2868 2878 2844 2855 0 -6.29(-0.22%)
Jan 18, 2012 2845 2864 2840 2861 0 +31.09(+1.10%)
Jan 17, 2012 2826 2839 2818 2830 0 +32.76(+1.17%)
Jan 13, 2012 2797 2797 2797 0 -10.51(-0.37%)
Jan 12, 2012 2812 2817 2789 2808 0 -5.13(-0.18%)
Jan 11, 2012 2812 2815 2789 2813 0 -4.53(-0.16%)
Jan 10, 2012 2833 2836 2805 2817 0 +12.32(+0.44%)
Jan 09, 2012 2826 2843 2799 2805 0 -1.34(-0.05%)
Jan 06, 2012 2788 2810 2784 2806 0 +29.16(+1.05%)
Jan 05, 2012 2756 2781 2741 2777 0 +30.30(+1.10%)
Jan 04, 2012 2725 2755 2718 2747 0 +57.07(+2.12%)
Dec 30, 2011 2693 2699 2680 2690 0 -2.30(-0.09%)
Dec 29, 2011 2681 2696 2662 2692 0 +16.41(+0.61%)
Dec 28, 2011 2704 2713 2667 2676 0 -26.37(-0.98%)
Dec 27, 2011 2681 2719 2680 2702 0 +19.39(+0.72%)
Dec 23, 2011 2683 2683 2683 0 +45.14(+1.71%)
Dec 21, 2011 2643 2648 2608 2637 0 -2.33(-0.09%)
Dec 20, 2011 2586 2643 2583 2640 0 +90.94(+3.57%)
Dec 19, 2011 2555 2571 2538 2549 0 +3.18(+0.12%)
Dec 16, 2011 2542 2569 2536 2546 0 +12.67(+0.50%)
Dec 15, 2011 2562 2566 2528 2533 0 -7.76(-0.31%)
Dec 14, 2011 2583 2588 2524 2541 0 -55.19(-2.13%)
Dec 13, 2011 2626 2643 2584 2596 0 -21.56(-0.82%)
Dec 12, 2011 2617 2633 2600 2617 0 -15.49(-0.59%)
Dec 09, 2011 2623 2637 2609 2633 0 +21.85(+0.84%)
Dec 08, 2011 2619 2645 2608 2611 0 +4.95(+0.19%)
Dec 07, 2011 2610 2619 2588 2606 0 -11.07(-0.42%)
Dec 06, 2011 2628 2642 2607 2617 0 -13.63(-0.52%)
Dec 05, 2011 2635 2653 2613 2631 0 +23.31(+0.89%)
Dec 02, 2011 2611 2636 2601 2608 0 +9.79(+0.38%)
Dec 01, 2011 2562 2605 2550 2598 0 +36.05(+1.41%)
Nov 30, 2011 2550 2563 2531 2562 0 +65.71(+2.63%)
Nov 29, 2011 2513 2534 2476 2496 0 -18.61(-0.74%)
Nov 28, 2011 2486 2519 2473 2515 0 +88.79(+3.66%)
Nov 25, 2011 2456 2476 2423 2426 0 -22.16(-0.91%)
Nov 23, 2011 2448 2448 2448 0 -65.44(-2.60%)
Nov 22, 2011 2478 2523 2477 2513 0 +45.99(+1.86%)
Nov 21, 2011 2474 2486 2445 2467 0 -37.11(-1.48%)
Nov 18, 2011 2529 2539 2504 2505 0 -15.55(-0.62%)
Nov 17, 2011 2562 2567 2505 2520 0 -48.16(-1.88%)
Nov 16, 2011 2598 2613 2564 2568 0 -31.24(-1.20%)
Nov 15, 2011 2545 2605 2536 2599 0 +63.07(+2.49%)
Nov 14, 2011 2563 2576 2528 2536 0 -33.58(-1.31%)
Nov 11, 2011 2580 2597 2540 2570 0 +1.03(+0.04%)
Nov 10, 2011 2642 2645 2547 2569 0 -60.39(-2.30%)
Nov 09, 2011 2645 2671 2622 2629 0 -77.46(-2.86%)
Nov 08, 2011 2683 2719 2674 2707 0 +40.76(+1.53%)
Nov 07, 2011 2665 2668 2639 2666 0 -0.85(-0.03%)
Nov 04, 2011 2680 2689 2658 2667 0 -21.30(-0.79%)
Nov 03, 2011 2662 2691 2634 2688 0 +37.75(+1.42%)
Nov 02, 2011 2665 2671 2633 2650 0 +9.46(+0.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback