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, 2015 1927 1989 1867 1925 0 +10.65(+0.56%)
Oct 29, 2015 1938 1952 1886 1914 0 -22.79(-1.18%)
Oct 28, 2015 1925 1941 1907 1937 0 +19.12(+1.00%)
Oct 27, 2015 1943 1956 1907 1918 0 -33.04(-1.69%)
Oct 26, 2015 1965 1972 1931 1951 0 -10.33(-0.53%)
Oct 23, 2015 1968 1973 1950 1961 0 +12.43(+0.64%)
Oct 22, 2015 1924 1974 1915 1949 0 +41.72(+2.19%)
Oct 21, 2015 1937 1954 1905 1907 0 -19.27(-1.00%)
Oct 20, 2015 1933 1944 1912 1926 0 -5.58(-0.29%)
Oct 19, 2015 1908 1944 1900 1932 0 +19.18(+1.00%)
Oct 16, 2015 1912 1933 1898 1913 0 -3.02(-0.16%)
Oct 15, 2015 1935 1940 1896 1916 0 -1.03(-0.05%)
Oct 14, 2015 1917 1933 1901 1917 0 -1.29(-0.07%)
Oct 13, 2015 1911 1942 1899 1918 0 -0.53(-0.03%)
Oct 12, 2015 1927 1931 1892 1918 0 -18.33(-0.95%)
Oct 09, 2015 1955 1967 1919 1937 0 -15.48(-0.79%)
Oct 08, 2015 1908 1966 1904 1952 0 +26.47(+1.37%)
Oct 07, 2015 1888 1940 1880 1926 0 +42.02(+2.23%)
Oct 06, 2015 1864 1898 1859 1884 0 +17.17(+0.92%)
Oct 05, 2015 1826 1876 1816 1867 0 +55.43(+3.06%)
Oct 02, 2015 1749 1812 1743 1811 0 +36.44(+2.05%)
Oct 01, 2015 1796 1812 1738 1775 0 -27.76(-1.54%)
Sep 30, 2015 1773 1807 1759 1802 0 +54.38(+3.11%)
Sep 29, 2015 1736 1759 1720 1748 0 +12.71(+0.73%)
Sep 28, 2015 1777 1780 1726 1735 0 -44.14(-2.48%)
Sep 25, 2015 1789 1806 1769 1779 0 +3.73(+0.21%)
Sep 24, 2015 1761 1784 1737 1776 0 +3.12(+0.18%)
Sep 23, 2015 1788 1796 1760 1773 0 -9.11(-0.51%)
Sep 22, 2015 1805 1817 1771 1782 0 -46.73(-2.56%)
Sep 21, 2015 1823 1859 1817 1828 0 +20.59(+1.14%)
Sep 18, 2015 1813 1832 1800 1808 0 -29.26(-1.59%)
Sep 17, 2015 1847 1869 1834 1837 0 -8.29(-0.45%)
Sep 16, 2015 1835 1859 1822 1845 0 +22.70(+1.25%)
Sep 15, 2015 1823 1829 1805 1823 0 +11.10(+0.61%)
Sep 14, 2015 1826 1830 1803 1812 0 -9.65(-0.53%)
Sep 11, 2015 1794 1833 1794 1821 0 +17.24(+0.96%)
Sep 10, 2015 1798 1822 1787 1804 0 +5.52(+0.31%)
Sep 09, 2015 1830 1838 1795 1799 0 -11.42(-0.63%)
Sep 08, 2015 1780 1817 1763 1810 0 +62.48(+3.58%)
Sep 04, 2015 1747 1747 1747 1747 0 -19.11(-1.08%)
Sep 03, 2015 1744 1788 1735 1767 0 +33.33(+1.92%)
Sep 02, 2015 1731 1748 1716 1733 0 +24.68(+1.44%)
Sep 01, 2015 1750 1769 1699 1709 0 -77.47(-4.34%)
Aug 31, 2015 1751 1795 1738 1786 0 +27.69(+1.57%)
Aug 28, 2015 1757 1778 1728 1758 0 +22.79(+1.31%)
Aug 27, 2015 1681 1742 1673 1736 0 +67.70(+4.06%)
Aug 26, 2015 1654 1680 1623 1668 0 +48.48(+2.99%)
Aug 25, 2015 1691 1698 1617 1619 0 -16.86(-1.03%)
Aug 24, 2015 1614 1715 1589 1636 0 -60.75(-3.58%)
Aug 21, 2015 1643 1734 1631 1697 0 -13.84(-0.81%)
Aug 20, 2015 1696 1769 1674 1711 0 +42.50(+2.55%)
Aug 19, 2015 1676 1689 1649 1668 0 -8.27(-0.49%)
Aug 18, 2015 1714 1720 1660 1677 0 -46.68(-2.71%)
Aug 17, 2015 1702 1732 1689 1723 0 +13.49(+0.79%)
Aug 14, 2015 1687 1711 1678 1710 0 +21.99(+1.30%)
Aug 13, 2015 1709 1714 1686 1688 0 -19.81(-1.16%)
Aug 12, 2015 1693 1716 1668 1708 0 -4.95(-0.29%)
Aug 11, 2015 1722 1736 1702 1713 0 -26.20(-1.51%)
Aug 10, 2015 1710 1744 1706 1739 0 +39.37(+2.32%)
Aug 07, 2015 1691 1711 1685 1699 0 +1.70(+0.10%)
Aug 06, 2015 1715 1740 1691 1698 0 -15.54(-0.91%)
Aug 05, 2015 1690 1723 1680 1713 0 +35.96(+2.14%)
Aug 04, 2015 1698 1714 1668 1677 0 -19.76(-1.16%)
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.