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, 2019 3494 3505 3493 3498 0 +2.59(+0.07%)
Dec 30, 2019 3493 3500 3486 3496 0 +5.65(+0.16%)
Dec 27, 2019 3498 3498 3489 3490 0 -4.56(-0.13%)
Dec 26, 2019 3503 3507 3490 3494 0 -5.15(-0.15%)
Dec 24, 2019 3503 3505 3496 3500 0 -1.67(-0.05%)
Dec 23, 2019 3512 3523 3498 3501 0 -5.82(-0.17%)
Dec 20, 2019 3519 3527 3502 3507 0 -12.95(-0.37%)
Dec 19, 2019 3519 3526 3516 3520 0 +2.67(+0.08%)
Dec 18, 2019 3518 3523 3515 3517 0 -1.50(-0.04%)
Dec 17, 2019 3516 3525 3512 3519 0 +0.84(+0.02%)
Dec 16, 2019 3515 3526 3511 3518 0 +9.08(+0.26%)
Dec 13, 2019 3509 3513 3498 3509 0 +0.08(+0.00%)
Dec 12, 2019 3490 3516 3489 3509 0 +15.08(+0.43%)
Dec 11, 2019 3490 3499 3483 3494 0 +11.07(+0.32%)
Dec 10, 2019 3495 3500 3474 3483 0 -11.39(-0.33%)
Dec 09, 2019 3498 3507 3490 3494 0 -7.29(-0.21%)
Dec 06, 2019 3504 3516 3489 3501 0 +7.40(+0.21%)
Dec 05, 2019 3493 3505 3484 3494 0 +2.73(+0.08%)
Dec 04, 2019 3485 3499 3477 3491 0 +10.95(+0.31%)
Dec 03, 2019 3466 3489 3462 3480 0 +3.68(+0.11%)
Dec 02, 2019 3495 3505 3473 3477 0 -20.84(-0.60%)
Nov 29, 2019 3487 3508 3480 3497 0 +323.44(+10.19%)
Nov 27, 2019 3176 3184 3165 3174 0 +2.14(+0.07%)
Nov 26, 2019 3177 3187 3164 3172 0 -5.77(-0.18%)
Nov 25, 2019 3181 3198 3166 3178 0 +6.46(+0.20%)
Nov 22, 2019 3189 3191 3165 3171 0 -9.40(-0.30%)
Nov 21, 2019 3182 3197 3151 3181 0 +0.36(+0.01%)
Nov 20, 2019 3184 3203 3168 3180 0 -13.49(-0.42%)
Nov 19, 2019 3195 3203 3174 3194 0 +6.22(+0.20%)
Nov 18, 2019 3192 3206 3166 3188 0 -11.89(-0.37%)
Nov 15, 2019 3207 3215 3183 3199 0 +2.92(+0.09%)
Nov 14, 2019 3188 3215 3181 3196 0 -4.56(-0.14%)
Nov 13, 2019 3163 3247 3143 3201 0 +122.29(+3.97%)
Nov 12, 2019 3043 3087 3001 3079 0 +23.18(+0.76%)
Nov 11, 2019 3046 3079 3032 3056 0 -3.26(-0.11%)
Nov 08, 2019 3058 3083 3042 3059 0 +0.80(+0.03%)
Nov 07, 2019 3094 3118 3050 3058 0 +1.52(+0.05%)
Nov 06, 2019 3142 3144 3047 3056 0 -91.89(-2.92%)
Nov 05, 2019 3134 3156 3118 3148 0 +36.76(+1.18%)
Nov 04, 2019 3111 3127 3083 3112 0 +32.18(+1.04%)
Nov 01, 2019 3006 3087 2999 3079 0 +102.46(+3.44%)
Oct 31, 2019 3010 3031 2936 2977 0 -43.44(-1.44%)
Oct 30, 2019 2988 3029 2939 3020 0 +32.05(+1.07%)
Oct 29, 2019 2983 3015 2978 2988 0 -5.56(-0.19%)
Oct 28, 2019 3025 3056 2981 2994 0 -4.39(-0.15%)
Oct 25, 2019 2977 3030 2973 2998 0 +24.46(+0.82%)
Oct 24, 2019 3020 3023 2961 2974 0 -30.68(-1.02%)
Oct 23, 2019 3012 3026 2980 3005 0 +10.55(+0.35%)
Oct 22, 2019 3044 3057 2949 2994 0 -55.87(-1.83%)
Oct 21, 2019 3044 3088 3019 3050 0 +41.17(+1.37%)
Oct 18, 2019 3018 3029 2974 3009 0 -18.43(-0.61%)
Oct 17, 2019 3024 3058 2972 3027 0 +21.54(+0.72%)
Oct 16, 2019 2988 3087 2952 3006 0 +271.31(+9.92%)
Oct 15, 2019 2691 2762 2682 2734 0 +45.26(+1.68%)
Oct 14, 2019 2636 2692 2632 2689 0 +41.41(+1.56%)
Oct 11, 2019 2657 2706 2647 2648 0 +33.99(+1.30%)
Oct 10, 2019 2599 2657 2587 2614 0 +25.63(+0.99%)
Oct 09, 2019 2580 2603 2561 2588 0 +26.54(+1.04%)
Oct 08, 2019 2555 2594 2536 2561 0 -23.97(-0.93%)
Oct 07, 2019 2556 2608 2550 2585 0 +11.94(+0.46%)
Oct 04, 2019 2541 2576 2517 2573 0 +28.03(+1.10%)
Oct 03, 2019 2534 2556 2487 2545 0 -0.16(-0.01%)
Oct 02, 2019 2526 2568 2494 2546 0 -3.47(-0.14%)
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.