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 (%)
Apr 30, 2015 1686 1690 1637 1653 0 -43.46(-2.56%)
Apr 29, 2015 1682 1704 1679 1697 0 +6.45(+0.38%)
Apr 28, 2015 1685 1699 1675 1690 0 +3.80(+0.23%)
Apr 27, 2015 1702 1707 1673 1687 0 -10.17(-0.60%)
Apr 24, 2015 1705 1711 1686 1697 0 -0.54(-0.03%)
Apr 23, 2015 1693 1714 1685 1697 0 -2.45(-0.14%)
Apr 22, 2015 1695 1710 1673 1700 0 +5.75(+0.34%)
Apr 21, 2015 1692 1703 1674 1694 0 +8.96(+0.53%)
Apr 20, 2015 1671 1698 1669 1685 0 +23.46(+1.41%)
Apr 17, 2015 1675 1677 1649 1662 0 -23.64(-1.40%)
Apr 16, 2015 1710 1716 1677 1685 0 -26.88(-1.57%)
Apr 15, 2015 1687 1721 1681 1712 0 +31.54(+1.88%)
Apr 14, 2015 1672 1682 1656 1681 0 +0.03(+0.00%)
Apr 13, 2015 1695 1700 1675 1680 0 -17.73(-1.04%)
Apr 10, 2015 1694 1705 1686 1698 0 +8.75(+0.52%)
Apr 09, 2015 1682 1693 1672 1689 0 +3.96(+0.23%)
Apr 08, 2015 1663 1696 1658 1686 0 +23.42(+1.41%)
Apr 07, 2015 1667 1678 1653 1662 0 -6.58(-0.39%)
Apr 06, 2015 1631 1672 1622 1669 0 +24.41(+1.48%)
Apr 02, 2015 1644 1644 1644 1644 0 +3.67(+0.22%)
Apr 01, 2015 1661 1667 1618 1641 0 -28.37(-1.70%)
Mar 31, 2015 1676 1694 1655 1669 0 -15.85(-0.94%)
Mar 30, 2015 1653 1689 1650 1685 0 +42.40(+2.58%)
Mar 27, 2015 1609 1647 1605 1642 0 +30.13(+1.87%)
Mar 26, 2015 1630 1640 1590 1612 0 -23.29(-1.42%)
Mar 25, 2015 1673 1678 1632 1636 0 -34.83(-2.09%)
Mar 24, 2015 1665 1679 1652 1670 0 +3.38(+0.20%)
Mar 23, 2015 1623 1678 1621 1667 0 +42.61(+2.62%)
Mar 20, 2015 1583 1628 1565 1624 0 +37.76(+2.38%)
Mar 19, 2015 1586 1615 1557 1587 0 -18.09(-1.13%)
Mar 18, 2015 1596 1618 1578 1605 0 +10.11(+0.63%)
Mar 17, 2015 1590 1610 1574 1595 0 -2.86(-0.18%)
Mar 16, 2015 1575 1623 1555 1597 0 +40.01(+2.57%)
Mar 13, 2015 1543 1580 1519 1557 0 +8.87(+0.57%)
Mar 12, 2015 1551 1560 1511 1549 0 -26.96(-1.71%)
Mar 11, 2015 1586 1596 1565 1576 0 -11.17(-0.70%)
Mar 10, 2015 1607 1633 1582 1587 0 -29.00(-1.79%)
Mar 09, 2015 1616 1648 1605 1616 0 -0.47(-0.03%)
Mar 06, 2015 1643 1655 1605 1616 0 -32.57(-1.98%)
Mar 05, 2015 1649 1660 1635 1649 0 +2.61(+0.16%)
Mar 04, 2015 1646 1659 1626 1646 0 -14.38(-0.87%)
Mar 03, 2015 1661 1674 1653 1661 0 -10.40(-0.62%)
Mar 02, 2015 1639 1678 1636 1671 0 +29.90(+1.82%)
Feb 27, 2015 1708 1721 1632 1641 0 -120.43(-6.84%)
Feb 26, 2015 1757 1773 1750 1761 0 +2.27(+0.13%)
Feb 25, 2015 1744 1767 1731 1759 0 +11.28(+0.65%)
Feb 24, 2015 1734 1754 1720 1748 0 +12.61(+0.73%)
Feb 23, 2015 1745 1754 1719 1735 0 -11.92(-0.68%)
Feb 20, 2015 1723 1748 1703 1747 0 +16.64(+0.96%)
Feb 19, 2015 1718 1746 1709 1731 0 +8.25(+0.48%)
Feb 18, 2015 1721 1736 1713 1722 0 -4.68(-0.27%)
Feb 17, 2015 1731 1739 1714 1727 0 -3.63(-0.21%)
Feb 13, 2015 1731 1731 1731 1731 0 +24.61(+1.44%)
Feb 12, 2015 1690 1714 1686 1706 0 +25.63(+1.53%)
Feb 11, 2015 1678 1696 1671 1680 0 +0.79(+0.05%)
Feb 10, 2015 1675 1690 1658 1680 0 +17.74(+1.07%)
Feb 09, 2015 1666 1683 1656 1662 0 -7.91(-0.47%)
Feb 06, 2015 1650 1684 1646 1670 0 +22.12(+1.34%)
Feb 05, 2015 1660 1669 1625 1648 0 -2.47(-0.15%)
Feb 04, 2015 1650 1669 1639 1650 0 -14.21(-0.85%)
Feb 03, 2015 1616 1666 1610 1664 0 +54.64(+3.39%)
Feb 02, 2015 1632 1637 1578 1610 0 -16.02(-0.99%)
Jan 30, 2015 1658 1677 1618 1626 0 -43.08(-2.58%)
Jan 29, 2015 1658 1677 1635 1669 0 +13.97(+0.84%)
Jan 28, 2015 1685 1695 1650 1655 0 -17.60(-1.05%)
Jan 27, 2015 1680 1693 1659 1672 0 -37.36(-2.19%)
Jan 26, 2015 1681 1716 1658 1710 0 +26.06(+1.55%)
Jan 23, 2015 1691 1697 1671 1684 0 -6.76(-0.40%)
Jan 22, 2015 1670 1697 1639 1690 0 +34.83(+2.10%)
Jan 21, 2015 1658 1669 1639 1656 0 -3.74(-0.23%)
Jan 20, 2015 1675 1685 1646 1659 0 -11.88(-0.71%)
Jan 16, 2015 1633 1676 1630 1671 0 +32.61(+1.99%)
Jan 15, 2015 1639 1639 1635 1639 0 -35.02(-2.09%)
Jan 14, 2015 1677 1686 1652 1674 0 -40.13(-2.34%)
Jan 13, 2015 1714 1714 1714 1714 0 +19.25(+1.14%)
Jan 12, 2015 1720 1725 1679 1695 0 -23.39(-1.36%)
Jan 09, 2015 1734 1738 1702 1718 0 -16.75(-0.97%)
Jan 08, 2015 1719 1751 1714 1735 0 +30.56(+1.79%)
Jan 07, 2015 1700 1724 1673 1704 0 +13.54(+0.80%)
Jan 06, 2015 1733 1735 1680 1691 0 -42.62(-2.46%)
Jan 05, 2015 1763 1768 1727 1733 0 -44.98(-2.53%)
Jan 02, 2015 1810 1818 1763 1778 0 -23.04(-1.28%)
Dec 31, 2014 1801 1801 1801 1801 0 -4.19(-0.23%)
Dec 30, 2014 1812 1820 1799 1805 0 -10.68(-0.59%)
Dec 29, 2014 1812 1831 1810 1816 0 +4.02(+0.22%)
Dec 26, 2014 1821 1828 1808 1812 0 -5.71(-0.31%)
Dec 24, 2014 1818 1818 1818 1818 0 -3.54(-0.19%)
Dec 23, 2014 1829 1844 1811 1821 0 +5.72(+0.32%)
Dec 22, 2014 1808 1836 1801 1816 0 +5.46(+0.30%)
Dec 19, 2014 1801 1824 1789 1810 0 +7.63(+0.42%)
Dec 18, 2014 1746 1803 1743 1803 0 +80.14(+4.65%)
Dec 17, 2014 1688 1727 1667 1722 0 +32.99(+1.95%)
Dec 16, 2014 1689 1729 1689 1689 0 -4.58(-0.27%)
Dec 15, 2014 1720 1724 1682 1694 0 -17.39(-1.02%)
Dec 12, 2014 1757 1761 1710 1711 0 -69.91(-3.92%)
Dec 11, 2014 1783 1809 1775 1781 0 +5.61(+0.32%)
Dec 10, 2014 1799 1809 1774 1776 0 -30.36(-1.68%)
Dec 09, 2014 1772 1807 1757 1806 0 +17.10(+0.96%)
Dec 08, 2014 1798 1813 1781 1789 0 -14.02(-0.78%)
Dec 05, 2014 1786 1810 1781 1803 0 +24.00(+1.35%)
Dec 04, 2014 1786 1799 1765 1779 0 -11.86(-0.66%)
Dec 03, 2014 1759 1795 1749 1791 0 +31.67(+1.80%)
Dec 02, 2014 1755 1769 1744 1759 0 +2.59(+0.15%)
Dec 01, 2014 1772 1780 1751 1757 0 -20.71(-1.17%)
Nov 28, 2014 1771 1792 1759 1777 0 +6.92(+0.39%)
Nov 26, 2014 1770 1770 1770 1770 0 -14.58(-0.82%)
Nov 25, 2014 1785 1798 1767 1785 0 +14.97(+0.85%)
Nov 24, 2014 1756 1777 1751 1770 0 +16.20(+0.92%)
Nov 21, 2014 1759 1772 1742 1754 0 +14.05(+0.81%)
Nov 20, 2014 1722 1747 1719 1740 0 +7.27(+0.42%)
Nov 19, 2014 1755 1757 1728 1732 0 -23.60(-1.34%)
Nov 18, 2014 1748 1768 1741 1756 0 +11.30(+0.65%)
Nov 17, 2014 1748 1759 1739 1745 0 -7.98(-0.46%)
Nov 14, 2014 1745 1765 1741 1753 0 +8.05(+0.46%)
Nov 13, 2014 1764 1766 1736 1745 0 -20.85(-1.18%)
Nov 12, 2014 1737 1771 1736 1766 0 +19.14(+1.10%)
Nov 11, 2014 1751 1755 1738 1746 0 -4.89(-0.28%)
Nov 10, 2014 1758 1765 1741 1751 0 -6.96(-0.40%)
Nov 07, 2014 1770 1780 1752 1758 0 -11.97(-0.68%)
Nov 06, 2014 1774 1788 1766 1770 0 -1.35(-0.08%)
Nov 05, 2014 1778 1782 1755 1772 0 +8.15(+0.46%)
Nov 04, 2014 1757 1775 1753 1763 0 +1.92(+0.11%)
Nov 03, 2014 1737 1772 1732 1761 0 +32.85(+1.90%)
Oct 31, 2014 1718 1740 1685 1729 0 +45.57(+2.71%)
Oct 30, 2014 1695 1710 1674 1683 0 -27.40(-1.60%)
Oct 28, 2014 1675 1713 1672 1710 0 +43.28(+2.60%)
Oct 27, 2014 1677 1678 1667 1667 0 -9.83(-0.59%)
Oct 24, 2014 1648 1702 1642 1677 0 +65.12(+4.04%)
Oct 23, 2014 1601 1632 1586 1612 0 +19.11(+1.20%)
Oct 21, 2014 1553 1598 1540 1593 0 +42.74(+2.76%)
Oct 20, 2014 1537 1552 1526 1550 0 +3.56(+0.23%)
Oct 17, 2014 1545 1558 1528 1546 0 +21.12(+1.38%)
Oct 16, 2014 1485 1531 1477 1525 0 +10.95(+0.72%)
Oct 15, 2014 1471 1525 1457 1514 0 +19.43(+1.30%)
Oct 14, 2014 1506 1522 1482 1495 0 -0.19(-0.01%)
Oct 13, 2014 1522 1539 1491 1495 0 -26.11(-1.72%)
Oct 10, 2014 1559 1566 1517 1521 0 -43.67(-2.79%)
Oct 09, 2014 1592 1598 1564 1565 0 -34.22(-2.14%)
Oct 08, 2014 1582 1601 1562 1599 0 +15.06(+0.95%)
Oct 07, 2014 1600 1607 1584 1584 0 -24.74(-1.54%)
Oct 06, 2014 1614 1625 1605 1609 0 +1.40(+0.09%)
Oct 03, 2014 1617 1623 1595 1607 0 +1.01(+0.06%)
Oct 02, 2014 1611 1620 1583 1606 0 -4.00(-0.25%)
Oct 01, 2014 1654 1662 1607 1610 0 -49.69(-2.99%)
Sep 30, 2014 1684 1692 1652 1660 0 -14.48(-0.86%)
Sep 29, 2014 1670 1691 1661 1675 0 -13.07(-0.77%)
Sep 26, 2014 1696 1708 1669 1688 0 -12.66(-0.74%)
Sep 25, 2014 1725 1728 1688 1700 0 -101.62(-5.64%)
Sep 19, 2014 1839 1847 1797 1802 0 -34.06(-1.86%)
Sep 18, 2014 1833 1848 1826 1836 0 +8.18(+0.45%)
Sep 17, 2014 1815 1841 1806 1828 0 +14.93(+0.82%)
Sep 16, 2014 1807 1823 1800 1813 0 +2.19(+0.12%)
Sep 15, 2014 1823 1828 1803 1811 0 -9.20(-0.51%)
Sep 12, 2014 1831 1841 1813 1820 0 -17.28(-0.94%)
Sep 11, 2014 1825 1842 1819 1837 0 +1.77(+0.10%)
Sep 10, 2014 1830 1841 1820 1835 0 +6.43(+0.35%)
Sep 09, 2014 1836 1842 1816 1829 0 -10.76(-0.58%)
Sep 08, 2014 1837 1852 1821 1840 0 -1.65(-0.09%)
Sep 05, 2014 1857 1862 1836 1841 0 -15.77(-0.85%)
Sep 04, 2014 1879 1888 1848 1857 0 -20.43(-1.09%)
Sep 03, 2014 1894 1899 1868 1878 0 -9.91(-0.53%)
Sep 02, 2014 1870 1898 1865 1888 0 +21.37(+1.15%)
Aug 29, 2014 1866 1866 1866 0 +11.54(+0.62%)
Aug 28, 2014 1850 1865 1844 1855 0 -3.79(-0.20%)
Aug 27, 2014 1861 1877 1849 1858 0 -1.37(-0.07%)
Aug 26, 2014 1895 1904 1844 1860 0 +11.46(+0.62%)
Aug 25, 2014 1844 1859 1836 1848 0 +15.38(+0.84%)
Aug 22, 2014 1846 1856 1827 1833 0 -15.84(-0.86%)
Aug 21, 2014 1825 1853 1812 1849 0 +23.41(+1.28%)
Aug 20, 2014 1828 1838 1814 1825 0 -6.61(-0.36%)
Aug 19, 2014 1831 1843 1817 1832 0 +4.96(+0.27%)
Aug 18, 2014 1812 1835 1808 1827 0 +25.06(+1.39%)
Aug 15, 2014 1810 1820 1785 1802 0 +3.26(+0.18%)
Aug 14, 2014 1801 1811 1790 1799 0 +2.87(+0.16%)
Aug 13, 2014 1788 1805 1778 1796 0 +12.68(+0.71%)
Aug 12, 2014 1775 1792 1768 1783 0 +2.36(+0.13%)
Aug 11, 2014 1770 1796 1768 1781 0 +15.50(+0.88%)
Aug 08, 2014 1756 1775 1747 1765 0 +7.83(+0.45%)
Aug 07, 2014 1782 1789 1751 1757 0 -15.97(-0.90%)
Aug 06, 2014 1771 1793 1763 1773 0 -6.14(-0.35%)
Aug 05, 2014 1780 1796 1767 1780 0 -12.17(-0.68%)
Aug 04, 2014 1800 1814 1783 1792 0 -5.80(-0.32%)
Aug 01, 2014 1801 1822 1775 1798 0 -7.37(-0.41%)
Jul 31, 2014 1818 1835 1801 1805 0 -64.81(-3.47%)
Jul 23, 2014 1873 1880 1851 1870 0 +0.01(+0.00%)
Jul 22, 2014 1873 1884 1859 1870 0 +8.12(+0.44%)
Jul 21, 2014 1857 1875 1849 1862 0 -2.29(-0.12%)
Jul 18, 2014 1851 1874 1844 1864 0 +13.44(+0.73%)
Jul 17, 2014 1852 1873 1846 1850 0 -11.43(-0.61%)
Jul 16, 2014 1849 1880 1833 1862 0 +53.05(+2.93%)
Jul 15, 2014 1809 1823 1795 1809 0 -1.64(-0.09%)
Jul 14, 2014 1829 1835 1805 1810 0 -9.42(-0.52%)
Jul 11, 2014 1825 1834 1810 1820 0 -7.68(-0.42%)
Jul 10, 2014 1824 1847 1814 1828 0 -22.18(-1.20%)
Jul 09, 2014 1860 1865 1839 1850 0 -2.78(-0.15%)
Jul 08, 2014 1866 1870 1843 1853 0 -13.35(-0.72%)
Jul 07, 2014 1880 1882 1848 1866 0 -15.28(-0.81%)
Jul 03, 2014 1881 1881 1881 0 +25.64(+1.38%)
Jul 02, 2014 1856 1868 1841 1856 0 -3.52(-0.19%)
Jul 01, 2014 1842 1886 1827 1859 0 +26.12(+1.43%)
Jun 30, 2014 1808 1834 1795 1833 0 +25.40(+1.41%)
Jun 27, 2014 1813 1828 1778 1808 0 -12.39(-0.68%)
Jun 26, 2014 1840 1848 1791 1820 0 +14.56(+0.81%)
Jun 25, 2014 1772 1834 1760 1805 0 +29.55(+1.66%)
Jun 24, 2014 1774 1805 1769 1776 0 -2.18(-0.12%)
Jun 23, 2014 1782 1786 1766 1778 0 +0.18(+0.01%)
Jun 20, 2014 1783 1796 1768 1778 0 -4.82(-0.27%)
Jun 19, 2014 1781 1789 1760 1783 0 +4.82(+0.27%)
Jun 18, 2014 1787 1795 1763 1778 0 -7.39(-0.41%)
Jun 17, 2014 1751 1799 1750 1785 0 +37.72(+2.16%)
Jun 16, 2014 1758 1765 1737 1747 0 -11.04(-0.63%)
Jun 13, 2014 1774 1784 1753 1758 0 -11.98(-0.68%)
Jun 12, 2014 1779 1790 1762 1770 0 -10.25(-0.58%)
Jun 11, 2014 1785 1798 1772 1781 0 -13.83(-0.77%)
Jun 10, 2014 1786 1798 1772 1795 0 +23.93(+1.35%)
Jun 06, 2014 1770 1783 1762 1771 0 +3.05(+0.17%)
Jun 05, 2014 1757 1774 1740 1768 0 +11.48(+0.65%)
Jun 04, 2014 1757 1775 1751 1756 0 -6.14(-0.35%)
Jun 03, 2014 1752 1777 1742 1762 0 +2.26(+0.13%)
Jun 02, 2014 1753 1768 1736 1760 0 +9.01(+0.51%)
May 30, 2014 1749 1758 1729 1751 0 -5.09(-0.29%)
May 29, 2014 1762 1781 1728 1756 0 -16.94(-0.96%)
May 28, 2014 1782 1790 1764 1773 0 -13.30(-0.74%)
May 27, 2014 1766 1794 1760 1786 0 +28.17(+1.60%)
May 23, 2014 1758 1758 1758 0 +13.50(+0.77%)
May 22, 2014 1725 1751 1723 1745 0 +17.77(+1.03%)
May 21, 2014 1724 1739 1713 1727 0 +9.83(+0.57%)
May 20, 2014 1736 1747 1708 1717 0 -20.02(-1.15%)
May 19, 2014 1719 1749 1714 1737 0 +14.66(+0.85%)
May 16, 2014 1722 1728 1705 1722 0 +2.47(+0.14%)
May 15, 2014 1725 1738 1698 1720 0 -13.31(-0.77%)
May 14, 2014 1747 1754 1720 1733 0 -17.92(-1.02%)
May 13, 2014 1763 1772 1742 1751 0 -14.67(-0.83%)
May 12, 2014 1741 1778 1738 1766 0 +44.54(+2.59%)
May 09, 2014 1708 1727 1694 1721 0 +8.85(+0.52%)
May 08, 2014 1713 1748 1704 1712 0 -2.87(-0.17%)
May 07, 2014 1724 1740 1696 1715 0 -4.75(-0.28%)
May 06, 2014 1738 1756 1714 1720 0 -19.27(-1.11%)
May 05, 2014 1753 1767 1727 1739 0 -28.04(-1.59%)
May 02, 2014 1751 1795 1739 1767 0 +18.08(+1.03%)
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.