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 (%)
Mar 31, 2010 1631 1641 1624 1629 0 -4.48(-0.27%)
Mar 30, 2010 1637 1645 1622 1633 0 +20.96(+1.30%)
Mar 29, 2010 1618 1624 1607 1612 0 +8.67(+0.54%)
Mar 26, 2010 1591 1610 1585 1604 0 +27.60(+1.75%)
Mar 25, 2010 1606 1606 1573 1576 0 -18.44(-1.16%)
Mar 24, 2010 1584 1601 1582 1594 0 +3.09(+0.19%)
Mar 23, 2010 1567 1594 1557 1591 0 +29.86(+1.91%)
Mar 22, 2010 1530 1571 1528 1561 0 +17.91(+1.16%)
Mar 19, 2010 1562 1565 1535 1544 0 -18.26(-1.17%)
Mar 18, 2010 1559 1565 1546 1562 0 +3.01(+0.19%)
Mar 17, 2010 1559 1576 1549 1559 0 +1.77(+0.11%)
Mar 16, 2010 1556 1561 1543 1557 0 +4.02(+0.26%)
Mar 15, 2010 1540 1564 1529 1553 0 -16.71(-1.06%)
Mar 12, 2010 1575 1578 1563 1570 0 +7.29(+0.47%)
Mar 11, 2010 1553 1563 1547 1562 0 +2.54(+0.16%)
Mar 10, 2010 1553 1567 1548 1560 0 +12.78(+0.83%)
Mar 09, 2010 1515 1562 1511 1547 0 +26.33(+1.73%)
Mar 08, 2010 1527 1528 1514 1521 0 +2.31(+0.15%)
Mar 05, 2010 1492 1525 1489 1518 0 +52.53(+3.58%)
Mar 04, 2010 1458 1469 1451 1466 0 +7.51(+0.51%)
Mar 03, 2010 1456 1463 1448 1458 0 +3.45(+0.24%)
Mar 02, 2010 1462 1471 1447 1455 0 +0.83(+0.06%)
Mar 01, 2010 1432 1458 1429 1454 0 +30.70(+2.16%)
Feb 26, 2010 1410 1428 1406 1423 0 +14.76(+1.05%)
Feb 25, 2010 1379 1415 1375 1409 0 +5.10(+0.36%)
Feb 24, 2010 1388 1409 1385 1404 0 +24.09(+1.75%)
Feb 23, 2010 1399 1408 1370 1379 0 -23.38(-1.67%)
Feb 22, 2010 1417 1418 1395 1403 0 -9.37(-0.66%)
Feb 19, 2010 1417 1425 1406 1412 0 -20.47(-1.43%)
Feb 18, 2010 1422 1439 1416 1433 0 +6.47(+0.45%)
Feb 17, 2010 1438 1441 1415 1426 0 -5.74(-0.40%)
Feb 16, 2010 1422 1435 1419 1432 0 +22.05(+1.56%)
Feb 12, 2010 1410 1410 1410 0 +9.36(+0.67%)
Feb 11, 2010 1375 1408 1368 1401 0 +24.22(+1.76%)
Feb 10, 2010 1381 1388 1370 1376 0 -3.72(-0.27%)
Feb 09, 2010 1382 1391 1369 1380 0 +14.24(+1.04%)
Feb 08, 2010 1374 1394 1362 1366 0 -6.78(-0.49%)
Feb 05, 2010 1354 1377 1340 1373 0 +23.66(+1.75%)
Feb 04, 2010 1380 1392 1345 1349 0 -48.71(-3.49%)
Feb 03, 2010 1372 1405 1367 1398 0 +20.81(+1.51%)
Feb 02, 2010 1377 1381 1358 1377 0 +8.75(+0.64%)
Feb 01, 2010 1351 1377 1344 1368 0 +20.57(+1.53%)
Jan 29, 2010 1409 1418 1334 1348 0 -49.58(-3.55%)
Jan 28, 2010 1436 1440 1390 1397 0 -56.21(-3.87%)
Jan 27, 2010 1446 1472 1398 1453 0 +11.74(+0.81%)
Jan 26, 2010 1445 1494 1421 1442 0 +12.85(+0.90%)
Jan 25, 2010 1424 1442 1409 1429 0 +35.27(+2.53%)
Jan 22, 2010 1458 1464 1389 1393 0 -73.47(-5.01%)
Jan 21, 2010 1493 1504 1461 1467 0 -23.73(-1.59%)
Jan 20, 2010 1514 1518 1475 1491 0 -24.90(-1.64%)
Jan 19, 2010 1468 1518 1461 1516 0 +60.53(+4.16%)
Jan 15, 2010 1455 1455 1455 0 -24.39(-1.65%)
Jan 14, 2010 1486 1492 1475 1479 0 -11.74(-0.79%)
Jan 13, 2010 1474 1494 1447 1491 0 +18.45(+1.25%)
Jan 12, 2010 1478 1487 1461 1473 0 -12.17(-0.82%)
Jan 11, 2010 1502 1505 1472 1485 0 -11.53(-0.77%)
Jan 08, 2010 1485 1497 1475 1496 0 +11.62(+0.78%)
Jan 07, 2010 1490 1495 1473 1485 0 -0.57(-0.04%)
Jan 06, 2010 1509 1515 1482 1485 0 -23.76(-1.57%)
Jan 05, 2010 1509 1518 1498 1509 0 +6.86(+0.46%)
Jan 04, 2010 1498 1508 1490 1502 0 +22.60(+1.53%)
Dec 31, 2009 1480 1480 1480 0 -11.41(-0.77%)
Dec 30, 2009 1467 1493 1463 1491 0 +21.69(+1.48%)
Dec 29, 2009 1495 1496 1466 1469 0 -19.35(-1.30%)
Dec 28, 2009 1492 1506 1474 1489 0 +11.09(+0.75%)
Dec 24, 2009 1437 1480 1436 1478 0 +48.27(+3.38%)
Dec 23, 2009 1420 1433 1417 1429 0 +14.15(+1.00%)
Dec 22, 2009 1411 1421 1404 1415 0 +12.57(+0.90%)
Dec 21, 2009 1386 1413 1383 1403 0 +22.42(+1.62%)
Dec 18, 2009 1368 1383 1360 1380 0 +20.23(+1.49%)
Dec 17, 2009 1373 1381 1352 1360 0 -18.65(-1.35%)
Dec 16, 2009 1377 1389 1373 1379 0 +7.70(+0.56%)
Dec 15, 2009 1377 1394 1360 1371 0 -12.98(-0.94%)
Dec 14, 2009 1373 1388 1356 1384 0 +14.89(+1.09%)
Dec 11, 2009 1392 1393 1361 1369 0 -12.46(-0.90%)
Dec 10, 2009 1400 1404 1378 1382 0 -6.65(-0.48%)
Dec 09, 2009 1346 1391 1337 1388 0 +52.59(+3.94%)
Dec 08, 2009 1338 1356 1328 1336 0 -0.74(-0.06%)
Dec 07, 2009 1366 1369 1334 1336 0 -28.92(-2.12%)
Dec 04, 2009 1406 1409 1345 1365 0 -19.02(-1.37%)
Dec 03, 2009 1394 1405 1383 1384 0 -1.15(-0.08%)
Dec 02, 2009 1405 1422 1382 1385 0 -6.92(-0.50%)
Dec 01, 2009 1428 1433 1390 1392 0 -20.94(-1.48%)
Nov 30, 2009 1421 1426 1404 1413 0 -4.48(-0.32%)
Nov 27, 2009 1408 1434 1402 1418 0 -25.04(-1.74%)
Nov 25, 2009 1443 1443 1443 0 -0.86(-0.06%)
Nov 24, 2009 1453 1459 1434 1444 0 -15.33(-1.05%)
Nov 23, 2009 1438 1461 1436 1459 0 +42.61(+3.01%)
Nov 20, 2009 1416 1425 1402 1416 0 -24.36(-1.69%)
Nov 19, 2009 1467 1468 1433 1441 0 -36.18(-2.45%)
Nov 18, 2009 1480 1484 1461 1477 0 -5.23(-0.35%)
Nov 17, 2009 1476 1485 1466 1482 0 +2.78(+0.19%)
Nov 16, 2009 1469 1489 1465 1479 0 +20.13(+1.38%)
Nov 13, 2009 1451 1465 1442 1459 0 +15.22(+1.05%)
Nov 12, 2009 1452 1465 1440 1444 0 -10.04(-0.69%)
Nov 11, 2009 1462 1466 1443 1454 0 +5.12(+0.35%)
Nov 10, 2009 1438 1464 1436 1449 0 +7.35(+0.51%)
Nov 09, 2009 1408 1445 1402 1442 0 +52.03(+3.74%)
Nov 06, 2009 1377 1396 1375 1390 0 +0.99(+0.07%)
Nov 05, 2009 1376 1395 1370 1389 0 +24.63(+1.81%)
Nov 04, 2009 1365 1386 1360 1364 0 +11.92(+0.88%)
Nov 03, 2009 1342 1357 1329 1352 0 -0.99(-0.07%)
Nov 02, 2009 1356 1378 1327 1353 0 +4.37(+0.32%)
Oct 30, 2009 1402 1407 1333 1349 0 -55.87(-3.98%)
Oct 29, 2009 1392 1408 1374 1404 0 +29.36(+2.14%)
Oct 28, 2009 1415 1418 1366 1375 0 -40.25(-2.84%)
Oct 27, 2009 1443 1451 1406 1415 0 -32.99(-2.28%)
Oct 26, 2009 1456 1479 1431 1448 0 -10.95(-0.75%)
Oct 23, 2009 1462 1480 1454 1459 0 -7.88(-0.54%)
Oct 22, 2009 1460 1484 1445 1467 0 +5.76(+0.39%)
Oct 21, 2009 1430 1491 1427 1461 0 +34.56(+2.42%)
Oct 20, 2009 1424 1447 1409 1427 0 +53.98(+3.93%)
Oct 19, 2009 1362 1376 1345 1373 0 +11.70(+0.86%)
Oct 16, 2009 1370 1377 1357 1361 0 -17.61(-1.28%)
Oct 15, 2009 1376 1384 1370 1379 0 -7.57(-0.55%)
Oct 14, 2009 1394 1395 1378 1386 0 +12.12(+0.88%)
Oct 13, 2009 1380 1384 1371 1374 0 -6.48(-0.47%)
Oct 12, 2009 1385 1393 1372 1381 0 -3.17(-0.23%)
Oct 09, 2009 1374 1391 1371 1384 0 +7.22(+0.52%)
Oct 08, 2009 1381 1392 1368 1377 0 +0.70(+0.05%)
Oct 07, 2009 1374 1380 1366 1376 0 -0.52(-0.04%)
Oct 06, 2009 1360 1377 1355 1376 0 +28.95(+2.15%)
Oct 05, 2009 1348 1356 1335 1348 0 +8.36(+0.62%)
Oct 02, 2009 1317 1349 1314 1339 0 +23.04(+1.75%)
Oct 01, 2009 1345 1352 1315 1316 0 -29.71(-2.21%)
Sep 30, 2009 1351 1355 1326 1346 0 +1.08(+0.08%)
Sep 29, 2009 1359 1365 1338 1345 0 -10.87(-0.80%)
Sep 28, 2009 1339 1360 1336 1356 0 +27.89(+2.10%)
Sep 25, 2009 1328 1350 1321 1328 0 -14.31(-1.07%)
Sep 24, 2009 1367 1372 1334 1342 0 -13.37(-0.99%)
Sep 23, 2009 1353 1382 1349 1355 0 +9.01(+0.67%)
Sep 22, 2009 1351 1355 1334 1346 0 +0.16(+0.01%)
Sep 21, 2009 1344 1356 1325 1346 0 -13.23(-0.97%)
Sep 18, 2009 1369 1374 1357 1360 0 +0.18(+0.01%)
Sep 17, 2009 1345 1377 1343 1359 0 +15.28(+1.14%)
Sep 16, 2009 1318 1351 1317 1344 0 +45.30(+3.49%)
Sep 15, 2009 1291 1305 1287 1299 0 +11.55(+0.90%)
Sep 14, 2009 1270 1290 1264 1287 0 +7.14(+0.56%)
Sep 11, 2009 1284 1288 1270 1280 0 -1.75(-0.14%)
Sep 10, 2009 1269 1287 1261 1282 0 +17.20(+1.36%)
Sep 09, 2009 1275 1288 1252 1265 0 -12.68(-0.99%)
Sep 08, 2009 1275 1279 1267 1277 0 +19.87(+1.58%)
Sep 04, 2009 1257 1257 1257 0 +29.07(+2.37%)
Sep 03, 2009 1230 1238 1217 1228 0 +7.47(+0.61%)
Sep 02, 2009 1215 1239 1211 1221 0 +1.51(+0.12%)
Sep 01, 2009 1243 1258 1215 1219 0 -25.91(-2.08%)
Aug 31, 2009 1244 1250 1229 1245 0 -12.66(-1.01%)
Aug 28, 2009 1280 1291 1245 1258 0 +7.53(+0.60%)
Aug 27, 2009 1234 1253 1206 1250 0 +25.58(+2.09%)
Aug 26, 2009 1233 1239 1218 1225 0 -10.30(-0.83%)
Aug 25, 2009 1241 1250 1232 1235 0 -1.07(-0.09%)
Aug 24, 2009 1243 1253 1230 1236 0 +2.43(+0.20%)
Aug 21, 2009 1227 1239 1218 1234 0 +16.68(+1.37%)
Aug 20, 2009 1208 1220 1203 1217 0 +11.81(+0.98%)
Aug 19, 2009 1188 1211 1184 1205 0 +3.59(+0.30%)
Aug 18, 2009 1181 1205 1179 1202 0 +34.06(+2.92%)
Aug 17, 2009 1191 1193 1164 1168 0 -48.10(-3.96%)
Aug 14, 2009 1223 1226 1204 1216 0 -10.66(-0.87%)
Aug 13, 2009 1209 1228 1206 1226 0 +25.55(+2.13%)
Aug 12, 2009 1180 1212 1178 1201 0 +20.15(+1.71%)
Aug 11, 2009 1189 1194 1172 1181 0 -14.12(-1.18%)
Aug 10, 2009 1198 1209 1184 1195 0 -0.58(-0.05%)
Aug 07, 2009 1198 1205 1190 1195 0 +10.24(+0.86%)
Aug 06, 2009 1202 1210 1179 1185 0 -14.02(-1.17%)
Aug 05, 2009 1204 1217 1190 1199 0 -3.64(-0.30%)
Aug 04, 2009 1197 1205 1191 1203 0 -4.50(-0.37%)
Aug 03, 2009 1199 1210 1195 1207 0 +21.49(+1.81%)
Jul 31, 2009 1186 1199 1180 1186 0 +1.40(+0.12%)
Jul 30, 2009 1183 1202 1175 1184 0 +15.36(+1.31%)
Jul 29, 2009 1165 1176 1155 1169 0 -3.11(-0.27%)
Jul 28, 2009 1161 1176 1153 1172 0 +2.71(+0.23%)
Jul 27, 2009 1171 1175 1148 1169 0 +4.02(+0.34%)
Jul 24, 2009 1144 1166 1140 1165 0 +13.86(+1.20%)
Jul 23, 2009 1142 1161 1133 1152 0 +8.62(+0.75%)
Jul 22, 2009 1150 1157 1135 1143 0 +30.96(+2.78%)
Jul 21, 2009 1119 1125 1096 1112 0 +49.14(+4.62%)
Jun 26, 2009 1045 1073 1042 1063 0 +18.15(+1.74%)
Jun 25, 2009 1040 1048 1008 1045 0 +27.11(+2.66%)
Jun 24, 2009 1012 1027 1006 1018 0 +17.79(+1.78%)
Jun 23, 2009 1014 1020 989.27 999.80 0 -19.77(-1.94%)
Jun 22, 2009 1043 1053 1013 1020 0 -17.95(-1.73%)
Jun 19, 2009 1021 1040 1014 1038 0 +31.74(+3.16%)
Jun 18, 2009 1010 1023 1004 1006 0 -0.74(-0.07%)
Jun 17, 2009 1013 1020 996.07 1007 0 -5.45(-0.54%)
Jun 16, 2009 1016 1031 1010 1012 0 +0.46(+0.05%)
Jun 15, 2009 1018 1025 1002 1012 0 -12.70(-1.24%)
Jun 12, 2009 1032 1038 1013 1024 0 -15.43(-1.48%)
Jun 11, 2009 1032 1050 1025 1040 0 +3.92(+0.38%)
Jun 10, 2009 1047 1050 1018 1036 0 -11.15(-1.07%)
Jun 09, 2009 1051 1061 1030 1047 0 -2.10(-0.20%)
Jun 08, 2009 1029 1053 1015 1049 0 -3.11(-0.30%)
Jun 05, 2009 1060 1067 1041 1052 0 +4.79(+0.46%)
Jun 04, 2009 1018 1052 1017 1047 0 +24.42(+2.39%)
Jun 03, 2009 1024 1030 1009 1023 0 +4.17(+0.41%)
Jun 02, 2009 1018 1036 1010 1019 0 -2.11(-0.21%)
Jun 01, 2009 996.70 1026 993.41 1021 0 +30.12(+3.04%)
May 29, 2009 991.79 996.54 974.94 990.69 0 +6.38(+0.65%)
May 28, 2009 970.38 987.59 960.99 984.31 0 +17.94(+1.86%)
May 27, 2009 960.09 982.90 952.00 966.37 0 +12.93(+1.36%)
May 26, 2009 910.40 954.67 907.85 953.45 0 +55.16(+6.14%)
May 25, 2009 907.46 911.60 891.02 898.29 0 +0.00(+0.00%)
May 22, 2009 907.46 911.60 891.02 898.29 0 -10.14(-1.12%)
May 21, 2009 915.24 926.65 897.08 908.43 0 -15.23(-1.65%)
May 20, 2009 938.33 949.77 919.32 923.65 0 -15.63(-1.66%)
May 19, 2009 932.29 953.37 923.62 939.28 0 +7.96(+0.86%)
May 18, 2009 910.52 931.72 895.78 931.32 0 +30.68(+3.41%)
May 15, 2009 898.08 916.30 892.96 900.64 0 -2.25(-0.25%)
May 14, 2009 883.35 910.59 881.26 902.88 0 +21.14(+2.40%)
May 13, 2009 906.53 914.53 880.03 881.75 0 -33.90(-3.70%)
May 12, 2009 945.50 950.26 903.22 915.65 0 -29.04(-3.07%)
May 11, 2009 924.77 955.37 923.03 944.68 0 +5.47(+0.58%)
May 08, 2009 942.21 956.08 915.25 939.21 0 -2.27(-0.24%)
May 07, 2009 972.63 974.18 929.82 941.48 0 -32.48(-3.33%)
May 06, 2009 979.54 982.01 953.27 973.96 0 -1.11(-0.11%)
May 05, 2009 972.41 982.02 962.78 975.07 0 -1.37(-0.14%)
May 04, 2009 952.08 978.21 944.62 976.44 0 +35.29(+3.75%)
May 01, 2009 928.90 946.85 926.50 941.15 0 +12.03(+1.30%)
Apr 30, 2009 930.26 941.95 920.04 929.12 0 +9.68(+1.05%)
Apr 29, 2009 914.57 933.47 906.53 919.44 0 +12.67(+1.40%)
Apr 28, 2009 905.47 923.33 901.20 906.76 0 -7.98(-0.87%)
Apr 27, 2009 900.28 919.50 898.82 914.74 0 +5.42(+0.60%)
Apr 24, 2009 910.51 917.66 896.47 909.32 0 -4.57(-0.50%)
Apr 23, 2009 920.36 925.81 896.88 913.89 0 +24.32(+2.73%)
Apr 22, 2009 893.49 916.72 883.72 889.57 0 -0.30(-0.03%)
Apr 21, 2009 868.26 895.08 866.09 889.86 0 +10.95(+1.25%)
Apr 20, 2009 893.09 901.48 870.34 878.91 0 -27.50(-3.03%)
Apr 17, 2009 890.60 912.08 879.91 906.41 0 +14.31(+1.60%)
Apr 16, 2009 870.22 903.76 864.28 892.10 0 +32.84(+3.82%)
Apr 15, 2009 858.06 867.58 845.38 859.26 0 -7.79(-0.90%)
Apr 14, 2009 874.60 884.32 858.09 867.04 0 -11.37(-1.29%)
Apr 13, 2009 879.88 886.40 869.34 878.41 0 -0.24(-0.03%)
Apr 10, 2009 867.44 883.97 863.51 878.65 0 +0.00(+0.00%)
Apr 09, 2009 867.44 883.97 863.51 878.65 0 +27.59(+3.24%)
Apr 08, 2009 841.94 856.10 836.15 851.07 0 +12.86(+1.53%)
Apr 07, 2009 851.39 852.56 831.89 838.21 0 -28.03(-3.24%)
Apr 06, 2009 842.84 868.14 828.79 866.24 0 +15.22(+1.79%)
Apr 03, 2009 830.91 852.92 825.01 851.02 0 +31.34(+3.82%)
Apr 02, 2009 806.61 837.73 800.08 819.67 0 +24.22(+3.04%)
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