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 (%)
Dec 31, 2009 1202 1202 1202 0 -21.14(-1.73%)
Dec 30, 2009 1206 1228 1210 1224 0 +2.00(+0.16%)
Dec 29, 2009 1208 1226 1212 1222 0 -0.50(-0.04%)
Dec 28, 2009 1213 1230 1211 1222 0 +0.68(+0.06%)
Dec 24, 2009 1211 1230 1218 1221 0 +0.10(+0.01%)
Dec 23, 2009 1193 1224 1198 1221 0 +21.50(+1.79%)
Dec 22, 2009 1182 1204 1191 1200 0 +9.25(+0.78%)
Dec 21, 2009 1175 1200 1182 1191 0 +6.26(+0.53%)
Dec 18, 2009 1166 1189 1164 1184 0 +10.41(+0.89%)
Dec 17, 2009 1170 1185 1164 1174 0 -12.52(-1.06%)
Dec 16, 2009 1173 1194 1179 1186 0 +4.45(+0.38%)
Dec 15, 2009 1148 1184 1150 1182 0 +21.95(+1.89%)
Dec 14, 2009 1165 1172 1155 1160 0 -11.12(-0.95%)
Dec 11, 2009 1152 1172 1153 1171 0 +11.47(+0.99%)
Dec 10, 2009 1150 1174 1148 1160 0 +2.57(+0.22%)
Dec 09, 2009 1141 1160 1136 1157 0 +2.66(+0.23%)
Dec 08, 2009 1144 1166 1141 1154 0 -7.93(-0.68%)
Dec 07, 2009 1154 1179 1153 1162 0 -3.89(-0.33%)
Dec 04, 2009 1143 1178 1142 1166 0 +24.47(+2.14%)
Dec 03, 2009 1133 1161 1135 1142 0 +3.79(+0.33%)
Dec 02, 2009 1126 1154 1130 1138 0 +1.76(+0.15%)
Dec 01, 2009 1120 1146 1128 1136 0 +8.04(+0.71%)
Nov 30, 2009 1137 1151 1111 1128 0 -20.28(-1.77%)
Nov 27, 2009 1142 1163 1137 1149 0 -29.25(-2.48%)
Nov 25, 2009 1178 1178 1178 0 +5.08(+0.43%)
Nov 24, 2009 1177 1194 1165 1173 0 -16.24(-1.37%)
Nov 23, 2009 1188 1214 1178 1189 0 +15.74(+1.34%)
Nov 20, 2009 1147 1181 1145 1173 0 +14.33(+1.24%)
Nov 19, 2009 1173 1189 1149 1159 0 -36.29(-3.04%)
Nov 18, 2009 1199 1202 1182 1195 0 -2.38(-0.20%)
Nov 17, 2009 1187 1209 1184 1198 0 -3.20(-0.27%)
Nov 16, 2009 1183 1213 1178 1201 0 +9.10(+0.76%)
Nov 13, 2009 1176 1200 1175 1192 0 +1.81(+0.15%)
Nov 12, 2009 1197 1213 1187 1190 0 -7.98(-0.67%)
Nov 11, 2009 1209 1212 1191 1198 0 -6.33(-0.53%)
Nov 10, 2009 1194 1213 1188 1204 0 +5.70(+0.48%)
Nov 09, 2009 1177 1203 1170 1198 0 +29.26(+2.50%)
Nov 06, 2009 1162 1186 1156 1169 0 +4.46(+0.38%)
Nov 05, 2009 1148 1178 1140 1165 0 +25.66(+2.25%)
Nov 04, 2009 1152 1166 1135 1139 0 -6.34(-0.55%)
Nov 03, 2009 1123 1151 1110 1145 0 +19.98(+1.78%)
Nov 02, 2009 1131 1151 1108 1125 0 -2.17(-0.19%)
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%)
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.