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 (%)
Mar 31, 2020 3019 3053 2969 3004 0 -33.63(-1.11%)
Mar 30, 2020 3007 3086 2958 3038 0 +43.13(+1.44%)
Mar 27, 2020 2997 3052 2983 2995 0 -84.87(-2.76%)
Mar 26, 2020 2938 3103 2885 3079 0 +169.37(+5.82%)
Mar 25, 2020 2839 2990 2789 2910 0 +95.64(+3.40%)
Mar 24, 2020 2676 2848 2666 2814 0 +212.05(+8.15%)
Mar 23, 2020 2590 2758 2490 2602 0 +13.89(+0.54%)
Mar 20, 2020 2482 2704 2441 2588 0 +150.13(+6.16%)
Mar 19, 2020 2276 2513 2246 2438 0 +162.01(+7.12%)
Mar 18, 2020 2636 2647 2170 2276 0 -479.32(-17.39%)
Mar 17, 2020 2476 2821 2262 2756 0 +299.45(+12.19%)
Mar 16, 2020 2883 2921 2299 2456 0 -564.87(-18.70%)
Mar 13, 2020 3001 3050 2910 3021 0 +71.02(+2.41%)
Mar 12, 2020 3110 3111 2929 2950 0 -220.14(-6.94%)
Mar 11, 2020 3179 3188 3134 3170 0 -34.52(-1.08%)
Mar 10, 2020 3176 3223 3126 3205 0 +85.61(+2.74%)
Mar 09, 2020 3213 3233 3109 3119 0 -152.72(-4.67%)
Mar 06, 2020 3292 3311 3230 3272 0 -41.24(-1.24%)
Mar 05, 2020 3333 3346 3305 3313 0 -40.67(-1.21%)
Mar 04, 2020 3360 3380 3339 3354 0 +7.27(+0.22%)
Mar 03, 2020 3373 3383 3333 3346 0 -34.57(-1.02%)
Mar 02, 2020 3360 3385 3332 3381 0 +31.87(+0.95%)
Feb 28, 2020 3338 3364 3300 3349 0 -17.39(-0.52%)
Feb 27, 2020 3386 3399 3353 3367 0 -32.20(-0.95%)
Feb 26, 2020 3399 3411 3390 3399 0 +5.03(+0.15%)
Feb 25, 2020 3422 3424 3392 3394 0 -25.38(-0.74%)
Feb 24, 2020 3413 3425 3398 3419 0 -12.55(-0.37%)
Feb 21, 2020 3441 3442 3428 3432 0 -9.40(-0.27%)
Feb 20, 2020 3437 3444 3430 3441 0 +3.61(+0.11%)
Feb 19, 2020 3437 3446 3432 3437 0 +5.11(+0.15%)
Feb 18, 2020 3431 3441 3429 3432 0 +0.48(+0.01%)
Feb 14, 2020 3436 3443 3426 3432 0 +1.05(+0.03%)
Feb 13, 2020 3430 3437 3425 3431 0 -4.76(-0.14%)
Feb 12, 2020 3419 3438 3418 3436 0 +21.56(+0.63%)
Feb 11, 2020 3399 3423 3398 3414 0 +16.18(+0.48%)
Feb 10, 2020 3403 3404 3394 3398 0 -4.82(-0.14%)
Feb 07, 2020 3428 3429 3402 3403 0 -29.28(-0.85%)
Feb 06, 2020 3440 3456 3430 3432 0 -4.32(-0.13%)
Feb 05, 2020 3473 3479 3430 3436 0 -51.33(-1.47%)
Feb 04, 2020 3490 3496 3475 3488 0 +4.79(+0.14%)
Feb 03, 2020 3482 3636 3470 3483 0 +7.93(+0.23%)
Jan 31, 2020 3483 3487 3468 3475 0 -8.38(-0.24%)
Jan 30, 2020 3476 3487 3472 3483 0 +3.90(+0.11%)
Jan 29, 2020 3490 3495 3478 3479 0 -8.74(-0.25%)
Jan 28, 2020 3481 3491 3480 3488 0 +10.74(+0.31%)
Jan 27, 2020 3478 3485 3473 3477 0 -10.44(-0.30%)
Jan 24, 2020 3495 3498 3485 3488 0 -4.70(-0.13%)
Jan 23, 2020 3496 3496 3484 3492 0 -1.97(-0.06%)
Jan 22, 2020 3488 3498 3484 3494 0 +8.51(+0.24%)
Jan 21, 2020 3493 3494 3483 3486 0 -10.32(-0.30%)
Jan 17, 2020 3506 3508 3492 3496 0 -7.33(-0.21%)
Jan 16, 2020 3500 3514 3494 3504 0 +8.91(+0.25%)
Jan 15, 2020 3490 3502 3488 3495 0 +2.97(+0.09%)
Jan 14, 2020 3495 3499 3487 3492 0 -5.71(-0.16%)
Jan 13, 2020 3491 3500 3489 3497 0 +5.64(+0.16%)
Jan 10, 2020 3492 3498 3484 3492 0 +0.28(+0.01%)
Jan 09, 2020 3496 3503 3491 3491 0 -1.21(-0.03%)
Jan 08, 2020 3495 3500 3489 3493 0 -1.69(-0.05%)
Jan 07, 2020 3493 3499 3484 3494 0 +0.26(+0.01%)
Jan 06, 2020 3493 3500 3487 3494 0 -2.82(-0.08%)
Jan 03, 2020 3491 3506 3485 3497 0 -5.36(-0.15%)
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.