Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computers Wholesale Sector (CIX: MSECTOR755 )

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, 2008 805.68 837.80 795.18 812.06 0 +8.11(+1.01%)
Oct 30, 2008 799.27 809.63 776.51 803.95 0 +19.96(+2.55%)
Oct 29, 2008 784.82 807.32 765.68 783.98 0 -0.48(-0.06%)
Oct 28, 2008 744.88 788.31 731.01 784.46 0 +50.35(+6.86%)
Oct 27, 2008 757.57 769.65 724.68 734.12 0 -39.06(-5.05%)
Oct 24, 2008 734.78 794.48 721.22 773.17 0 +13.24(+1.74%)
Oct 23, 2008 777.93 791.61 738.84 759.93 0 -24.13(-3.08%)
Oct 22, 2008 794.57 810.46 766.97 784.07 0 -25.81(-3.19%)
Oct 21, 2008 831.47 845.16 807.29 809.87 0 -30.18(-3.59%)
Oct 20, 2008 810.44 842.37 801.73 840.05 0 +36.29(+4.51%)
Oct 17, 2008 798.54 830.79 787.95 803.77 0 -14.00(-1.71%)
Oct 16, 2008 820.52 836.54 773.53 817.76 0 +0.99(+0.12%)
Oct 15, 2008 845.34 862.17 813.54 816.78 0 -40.75(-4.75%)
Oct 14, 2008 883.71 905.55 843.97 857.53 0 -18.76(-2.14%)
Oct 13, 2008 836.98 881.37 818.71 876.30 0 +60.95(+7.48%)
Oct 10, 2008 805.65 842.89 757.68 815.35 0 -16.24(-1.95%)
Oct 09, 2008 870.04 891.09 825.74 831.59 0 -16.07(-1.90%)
Oct 08, 2008 844.83 879.64 828.12 847.66 0 -19.14(-2.21%)
Oct 07, 2008 907.95 923.58 863.75 866.80 0 -39.20(-4.33%)
Oct 06, 2008 926.05 943.28 867.70 906.00 0 -37.76(-4.00%)
Oct 03, 2008 970.17 985.43 938.80 943.76 0 -17.42(-1.81%)
Oct 02, 2008 996.23 1009 953.04 961.18 0 -35.17(-3.53%)
Oct 01, 2008 1012 1024 985.41 996.36 0 -25.26(-2.47%)
Sep 30, 2008 1024 1038 996.72 1022 0 +0.64(+0.06%)
Sep 29, 2008 1049 1065 1005 1021 0 -44.30(-4.16%)
Sep 26, 2008 1047 1074 1045 1065 0 +2.94(+0.28%)
Sep 25, 2008 1043 1071 1036 1062 0 +20.91(+2.01%)
Sep 24, 2008 1066 1082 1034 1041 0 -23.15(-2.17%)
Sep 23, 2008 1058 1094 1056 1065 0 +6.30(+0.60%)
Sep 22, 2008 1095 1109 1051 1058 0 -45.11(-4.09%)
Sep 19, 2008 1103 1124 1071 1103 0 +33.51(+3.13%)
Sep 18, 2008 1049 1084 1012 1070 0 +27.15(+2.60%)
Sep 17, 2008 1054 1065 1023 1043 0 -26.63(-2.49%)
Sep 16, 2008 1049 1083 1022 1069 0 -21.75(-1.99%)
Sep 15, 2008 1101 1123 1076 1091 0 -29.72(-2.65%)
Sep 12, 2008 1116 1132 1098 1121 0 -18.64(-1.64%)
Sep 11, 2008 1134 1145 1116 1139 0 -6.25(-0.55%)
Sep 10, 2008 1144 1153 1122 1146 0 +10.97(+0.97%)
Sep 09, 2008 1153 1167 1132 1135 0 -19.19(-1.66%)
Sep 08, 2008 1163 1174 1141 1154 0 +12.39(+1.09%)
Sep 05, 2008 1111 1148 1105 1142 0 +21.70(+1.94%)
Sep 04, 2008 1127 1141 1115 1120 0 -15.37(-1.35%)
Sep 03, 2008 1162 1175 1125 1135 0 -46.17(-3.91%)
Sep 02, 2008 1200 1214 1165 1181 0 -4.83(-0.41%)
Sep 01, 2008 1195 1202 1180 1186 0 +0.00(+0.00%)
Aug 29, 2008 1195 1202 1180 1186 0 -12.91(-1.08%)
Aug 28, 2008 1190 1202 1179 1199 0 +10.74(+0.90%)
Aug 27, 2008 1186 1198 1175 1188 0 -1.02(-0.09%)
Aug 26, 2008 1191 1198 1172 1189 0 +0.90(+0.08%)
Aug 25, 2008 1203 1213 1181 1189 0 -20.51(-1.70%)
Aug 22, 2008 1201 1221 1188 1209 0 -2.42(-0.20%)
Aug 21, 2008 1194 1231 1185 1211 0 +5.89(+0.49%)
Aug 20, 2008 1215 1234 1192 1206 0 -5.07(-0.42%)
Aug 19, 2008 1218 1227 1199 1211 0 -11.87(-0.97%)
Aug 18, 2008 1228 1245 1212 1222 0 -23.29(-1.87%)
Aug 15, 2008 1250 1259 1231 1246 0 -0.61(-0.05%)
Aug 14, 2008 1240 1257 1227 1246 0 +1.51(+0.12%)
Aug 13, 2008 1234 1252 1222 1245 0 +10.41(+0.84%)
Aug 12, 2008 1236 1245 1217 1234 0 -2.77(-0.22%)
Aug 11, 2008 1223 1250 1210 1237 0 +11.62(+0.95%)
Aug 08, 2008 1218 1239 1195 1226 0 +3.96(+0.32%)
Aug 07, 2008 1219 1236 1204 1222 0 -1.22(-0.10%)
Aug 06, 2008 1202 1227 1192 1223 0 +20.77(+1.73%)
Aug 05, 2008 1185 1208 1175 1202 0 +25.21(+2.14%)
Aug 04, 2008 1182 1192 1164 1177 0 -4.59(-0.39%)
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.