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 30, 2009 1134 1180 1116 1128 0 -8.02(-0.71%)
Oct 29, 2009 1114 1144 1103 1136 0 +28.27(+2.55%)
Oct 28, 2009 1139 1148 1103 1107 0 -32.54(-2.85%)
Oct 27, 2009 1153 1172 1136 1140 0 -10.94(-0.95%)
Oct 26, 2009 1155 1177 1143 1151 0 -0.52(-0.05%)
Oct 23, 2009 1151 1180 1145 1151 0 -35.87(-3.02%)
Oct 22, 2009 1175 1191 1159 1187 0 +14.27(+1.22%)
Oct 21, 2009 1189 1209 1172 1173 0 -15.76(-1.33%)
Oct 20, 2009 1190 1203 1178 1189 0 -1.88(-0.16%)
Oct 19, 2009 1178 1206 1173 1191 0 +12.87(+1.09%)
Oct 16, 2009 1173 1193 1160 1178 0 -19.51(-1.63%)
Oct 15, 2009 1205 1212 1172 1197 0 -27.43(-2.24%)
Oct 14, 2009 1192 1232 1199 1225 0 +29.64(+2.48%)
Oct 13, 2009 1202 1210 1184 1195 0 -11.80(-0.98%)
Oct 12, 2009 1207 1226 1192 1207 0 +5.55(+0.46%)
Oct 09, 2009 1180 1205 1174 1201 0 +18.88(+1.60%)
Oct 08, 2009 1184 1206 1171 1182 0 +8.61(+0.73%)
Oct 07, 2009 1166 1179 1157 1174 0 -0.20(-0.02%)
Oct 06, 2009 1155 1176 1151 1174 0 +25.75(+2.24%)
Oct 05, 2009 1120 1151 1115 1148 0 +31.83(+2.85%)
Oct 02, 2009 1111 1129 1101 1116 0 -5.54(-0.49%)
Oct 01, 2009 1143 1151 1117 1122 0 -27.39(-2.38%)
Sep 30, 2009 1165 1171 1136 1149 0 -16.22(-1.39%)
Sep 29, 2009 1174 1178 1153 1166 0 -4.61(-0.39%)
Sep 28, 2009 1151 1181 1147 1170 0 +24.15(+2.11%)
Sep 25, 2009 1152 1159 1134 1146 0 -8.29(-0.72%)
Sep 24, 2009 1178 1193 1150 1154 0 -25.42(-2.15%)
Sep 23, 2009 1185 1199 1174 1180 0 -2.13(-0.18%)
Sep 22, 2009 1184 1189 1164 1182 0 +3.26(+0.28%)
Sep 21, 2009 1169 1188 1157 1179 0 +4.55(+0.39%)
Sep 18, 2009 1183 1191 1166 1174 0 -4.42(-0.38%)
Sep 17, 2009 1185 1199 1170 1178 0 -13.21(-1.11%)
Sep 16, 2009 1183 1206 1178 1192 0 +6.98(+0.59%)
Sep 15, 2009 1165 1188 1158 1185 0 +20.66(+1.77%)
Sep 14, 2009 1161 1174 1149 1164 0 -3.63(-0.31%)
Sep 11, 2009 1175 1190 1159 1168 0 -9.82(-0.83%)
Sep 10, 2009 1167 1184 1157 1177 0 +8.68(+0.74%)
Sep 09, 2009 1141 1178 1136 1169 0 +25.86(+2.26%)
Sep 08, 2009 1123 1149 1114 1143 0 +24.61(+2.20%)
Sep 04, 2009 1118 1118 1118 0 +20.53(+1.87%)
Sep 03, 2009 1100 1108 1088 1098 0 +0.93(+0.08%)
Sep 02, 2009 1086 1104 1076 1097 0 +10.92(+1.01%)
Sep 01, 2009 1106 1124 1078 1086 0 -21.02(-1.90%)
Aug 31, 2009 1122 1128 1098 1107 0 -22.23(-1.97%)
Aug 28, 2009 1136 1150 1120 1129 0 -1.21(-0.11%)
Aug 27, 2009 1127 1139 1105 1130 0 +3.19(+0.28%)
Aug 26, 2009 1117 1135 1112 1127 0 +6.59(+0.59%)
Aug 25, 2009 1102 1134 1095 1121 0 +24.15(+2.20%)
Aug 24, 2009 1106 1115 1091 1096 0 -5.45(-0.49%)
Aug 21, 2009 1100 1119 1083 1102 0 +33.85(+3.17%)
Aug 20, 2009 1085 1103 1054 1068 0 +16.27(+1.55%)
Aug 19, 2009 1046 1057 1041 1052 0 -8.37(-0.79%)
Aug 18, 2009 1033 1068 1026 1060 0 +25.28(+2.44%)
Aug 17, 2009 1048 1055 1022 1035 0 -25.97(-2.45%)
Aug 14, 2009 1064 1078 1050 1061 0 -7.51(-0.70%)
Aug 13, 2009 1085 1089 1060 1068 0 -10.97(-1.02%)
Aug 12, 2009 1063 1093 1061 1079 0 +12.89(+1.21%)
Aug 11, 2009 1078 1086 1055 1066 0 -15.09(-1.40%)
Aug 10, 2009 1067 1089 1070 1082 0 +3.19(+0.30%)
Aug 07, 2009 1074 1085 1056 1078 0 +18.08(+1.71%)
Aug 06, 2009 1072 1083 1051 1060 0 -13.75(-1.28%)
Aug 05, 2009 1092 1095 1062 1074 0 -15.25(-1.40%)
Aug 04, 2009 1085 1099 1073 1089 0 -1.36(-0.12%)
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.