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 29, 2016 2133 2160 2102 2109 0 -28.58(-1.34%)
Apr 28, 2016 2157 2164 2132 2138 0 -30.42(-1.40%)
Apr 27, 2016 2159 2171 2147 2168 0 +7.54(+0.35%)
Apr 26, 2016 2145 2174 2141 2161 0 +20.05(+0.94%)
Apr 25, 2016 2135 2146 2122 2141 0 +2.20(+0.10%)
Apr 22, 2016 2150 2164 2130 2138 0 -7.11(-0.33%)
Apr 21, 2016 2167 2171 2145 2145 0 -19.07(-0.88%)
Apr 20, 2016 2148 2172 2146 2165 0 +11.70(+0.54%)
Apr 19, 2016 2162 2170 2148 2153 0 +0.14(+0.01%)
Apr 18, 2016 2153 2172 2145 2153 0 -9.50(-0.44%)
Apr 15, 2016 2174 2186 2154 2162 0 -12.45(-0.57%)
Apr 14, 2016 2184 2194 2161 2175 0 -11.71(-0.54%)
Apr 13, 2016 2168 2192 2158 2186 0 +26.67(+1.23%)
Apr 12, 2016 2143 2167 2133 2160 0 +21.95(+1.03%)
Apr 11, 2016 2151 2165 2132 2138 0 -1.96(-0.09%)
Apr 08, 2016 2147 2159 2132 2140 0 +2.66(+0.12%)
Apr 07, 2016 2157 2167 2128 2137 0 -30.59(-1.41%)
Apr 06, 2016 2181 2193 2148 2168 0 -9.48(-0.44%)
Apr 05, 2016 2186 2198 2166 2177 0 -17.91(-0.82%)
Apr 04, 2016 2227 2229 2193 2195 0 -33.05(-1.48%)
Apr 01, 2016 2202 2233 2191 2228 0 +16.31(+0.74%)
Mar 31, 2016 2214 2229 2204 2212 0 -2.35(-0.11%)
Mar 30, 2016 2233 2241 2206 2214 0 -14.20(-0.64%)
Mar 29, 2016 2200 2231 2171 2228 0 +18.48(+0.84%)
Mar 28, 2016 2217 2230 2200 2210 0 -4.95(-0.22%)
Mar 24, 2016 2215 2215 2215 2215 0 -5.01(-0.23%)
Mar 23, 2016 2234 2242 2212 2220 0 -18.84(-0.84%)
Mar 22, 2016 2229 2254 2196 2239 0 +6.87(+0.31%)
Mar 21, 2016 2237 2244 2215 2232 0 -3.94(-0.18%)
Mar 18, 2016 2229 2256 2223 2236 0 +7.84(+0.35%)
Mar 17, 2016 2213 2234 2206 2228 0 +14.17(+0.64%)
Mar 16, 2016 2207 2223 2201 2214 0 +4.41(+0.20%)
Mar 15, 2016 2202 2215 2192 2209 0 -1.32(-0.06%)
Mar 14, 2016 2210 2222 2198 2211 0 -1.43(-0.06%)
Mar 11, 2016 2222 2226 2193 2212 0 +5.22(+0.24%)
Mar 10, 2016 2219 2234 2182 2207 0 -3.24(-0.15%)
Mar 09, 2016 2219 2232 2194 2210 0 -3.11(-0.14%)
Mar 08, 2016 2226 2232 2204 2213 0 -18.41(-0.82%)
Mar 07, 2016 2216 2240 2207 2232 0 +2.39(+0.11%)
Mar 04, 2016 2187 2233 2181 2229 0 +50.35(+2.31%)
Mar 03, 2016 2188 2212 2151 2179 0 +6.87(+0.32%)
Mar 02, 2016 2153 2176 2145 2172 0 +12.46(+0.58%)
Mar 01, 2016 2146 2169 2132 2159 0 +26.37(+1.24%)
Feb 29, 2016 2134 2149 2111 2133 0 +3.06(+0.14%)
Feb 26, 2016 2135 2141 2109 2130 0 +0.54(+0.03%)
Feb 25, 2016 2127 2134 2103 2130 0 +0.37(+0.02%)
Feb 24, 2016 2101 2134 2092 2129 0 +15.54(+0.74%)
Feb 23, 2016 2126 2136 2102 2114 0 -18.37(-0.86%)
Feb 22, 2016 2159 2172 2123 2132 0 -25.31(-1.17%)
Feb 19, 2016 2128 2162 2082 2157 0 +13.20(+0.62%)
Feb 18, 2016 2123 2158 2104 2144 0 +260.36(+13.82%)
Feb 17, 2016 1875 1911 1868 1884 0 +18.69(+1.00%)
Feb 16, 2016 1813 1877 1809 1865 0 +76.43(+4.27%)
Feb 12, 2016 1789 1789 1789 1789 0 +35.14(+2.00%)
Feb 11, 2016 1773 1791 1733 1753 0 -48.76(-2.71%)
Feb 10, 2016 1802 1819 1800 1802 0 +59.71(+3.43%)
Feb 09, 2016 1714 1765 1705 1743 0 +8.44(+0.49%)
Feb 08, 2016 1724 1739 1686 1734 0 -11.26(-0.65%)
Feb 05, 2016 1778 1796 1740 1745 0 -37.46(-2.10%)
Feb 04, 2016 1737 1792 1737 1783 0 +43.27(+2.49%)
Feb 03, 2016 1757 1769 1712 1740 0 -4.74(-0.27%)
Feb 02, 2016 1757 1767 1733 1744 0 -36.01(-2.02%)
Feb 01, 2016 1747 1793 1739 1780 0 +21.97(+1.25%)
Jan 29, 2016 1726 1766 1720 1758 0 +42.80(+2.49%)
Jan 28, 2016 1706 1727 1686 1716 0 +22.54(+1.33%)
Jan 27, 2016 1731 1739 1685 1693 0 -48.19(-2.77%)
Jan 26, 2016 1701 1753 1701 1741 0 +46.60(+2.75%)
Jan 25, 2016 1709 1723 1685 1695 0 -19.55(-1.14%)
Jan 22, 2016 1717 1740 1691 1714 0 +22.77(+1.35%)
Jan 21, 2016 1703 1719 1656 1691 0 -5.67(-0.33%)
Jan 20, 2016 1667 1714 1633 1697 0 +2.02(+0.12%)
Jan 19, 2016 1709 1712 1667 1695 0 +7.25(+0.43%)
Jan 15, 2016 1688 1688 1688 1688 0 -36.26(-2.10%)
Jan 14, 2016 1706 1743 1686 1724 0 +20.46(+1.20%)
Jan 13, 2016 1748 1756 1697 1704 0 -31.59(-1.82%)
Jan 12, 2016 1744 1749 1703 1735 0 +12.83(+0.74%)
Jan 11, 2016 1724 1735 1696 1722 0 +5.54(+0.32%)
Jan 08, 2016 1756 1764 1713 1717 0 -31.93(-1.83%)
Jan 07, 2016 1761 1782 1716 1749 0 -41.57(-2.32%)
Jan 06, 2016 1805 1823 1784 1790 0 -44.43(-2.42%)
Jan 05, 2016 1835 1850 1818 1835 0 -7.18(-0.39%)
Jan 04, 2016 1846 1849 1810 1842 0 -33.34(-1.78%)
Dec 31, 2015 1875 1875 1875 1875 0 -43.69(-2.28%)
Dec 30, 2015 1931 1942 1917 1919 0 -13.35(-0.69%)
Dec 29, 2015 1932 1945 1909 1932 0 +16.57(+0.86%)
Dec 28, 2015 1928 1930 1896 1916 0 -21.10(-1.09%)
Dec 24, 2015 1937 1937 1937 1937 0 +3.58(+0.19%)
Dec 23, 2015 1913 1945 1888 1933 0 +34.59(+1.82%)
Dec 22, 2015 1890 1900 1860 1899 0 +12.91(+0.68%)
Dec 21, 2015 1881 1897 1866 1886 0 +21.23(+1.14%)
Dec 18, 2015 1898 1908 1856 1864 0 -40.48(-2.12%)
Dec 17, 2015 1948 1952 1902 1905 0 -39.58(-2.04%)
Dec 16, 2015 1939 1955 1917 1945 0 +14.88(+0.77%)
Dec 15, 2015 1901 1945 1891 1930 0 +40.30(+2.13%)
Dec 14, 2015 1926 1936 1874 1889 0 -39.05(-2.02%)
Dec 11, 2015 1907 1947 1897 1928 0 -1.46(-0.08%)
Dec 10, 2015 1923 1946 1910 1930 0 +7.30(+0.38%)
Dec 09, 2015 1952 1967 1914 1923 0 -38.63(-1.97%)
Dec 08, 2015 1938 1969 1925 1961 0 +2.50(+0.13%)
Dec 07, 2015 1977 1980 1940 1959 0 -21.80(-1.10%)
Dec 04, 2015 1940 1986 1935 1980 0 +42.72(+2.20%)
Dec 03, 2015 1963 1968 1929 1938 0 -16.19(-0.83%)
Dec 02, 2015 1975 1989 1950 1954 0 -10.80(-0.55%)
Dec 01, 2015 1958 1970 1928 1965 0 +18.73(+0.96%)
Nov 30, 2015 1971 1983 1918 1946 0 -21.07(-1.07%)
Nov 27, 2015 1964 1983 1933 1967 0 +0.79(+0.04%)
Nov 25, 2015 1966 1966 1966 1966 0 +16.05(+0.82%)
Nov 24, 2015 1952 1972 1868 1950 0 -81.30(-4.00%)
Nov 23, 2015 2032 2042 2011 2032 0 -11.57(-0.57%)
Nov 20, 2015 2049 2068 2023 2043 0 +0.80(+0.04%)
Nov 19, 2015 2030 2058 1995 2042 0 +11.92(+0.59%)
Nov 18, 2015 2011 2033 1980 2030 0 +23.89(+1.19%)
Nov 17, 2015 1985 2029 1977 2007 0 +29.29(+1.48%)
Nov 16, 2015 1951 1987 1944 1977 0 +21.73(+1.11%)
Nov 13, 2015 1967 1985 1952 1956 0 -20.84(-1.05%)
Nov 12, 2015 2021 2035 1973 1976 0 -64.14(-3.14%)
Nov 11, 2015 2041 2059 2022 2040 0 +5.01(+0.25%)
Nov 10, 2015 2009 2040 2000 2035 0 +16.23(+0.80%)
Nov 09, 2015 2028 2037 2002 2019 0 -11.64(-0.57%)
Nov 06, 2015 2016 2035 1998 2031 0 +10.23(+0.51%)
Nov 05, 2015 2009 2033 2002 2021 0 +11.02(+0.55%)
Nov 04, 2015 1992 2012 1979 2010 0 +21.42(+1.08%)
Nov 03, 2015 1966 2004 1963 1988 0 +22.70(+1.15%)
Nov 02, 2015 1931 1972 1923 1966 0 +40.89(+2.12%)
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%)
Aug 03, 2015 1729 1739 1684 1697 0 -34.93(-2.02%)
Jul 31, 2015 1635 1756 1634 1732 0 +112.48(+6.95%)
Jul 30, 2015 1624 1634 1611 1619 0 -11.11(-0.68%)
Jul 29, 2015 1610 1638 1604 1631 0 +18.41(+1.14%)
Jul 28, 2015 1595 1618 1578 1612 0 +25.44(+1.60%)
Jul 27, 2015 1570 1593 1560 1587 0 +2.46(+0.16%)
Jul 24, 2015 1609 1617 1583 1584 0 -27.00(-1.68%)
Jul 23, 2015 1619 1644 1608 1611 0 -1.03(-0.06%)
Jul 22, 2015 1591 1620 1583 1612 0 +6.22(+0.39%)
Jul 21, 2015 1620 1631 1603 1606 0 -15.95(-0.98%)
Jul 20, 2015 1634 1639 1617 1622 0 -11.10(-0.68%)
Jul 17, 2015 1658 1659 1624 1633 0 -22.12(-1.34%)
Jul 16, 2015 1657 1666 1647 1655 0 +13.68(+0.83%)
Jul 15, 2015 1648 1655 1632 1642 0 -3.31(-0.20%)
Jul 14, 2015 1619 1652 1617 1645 0 +26.06(+1.61%)
Jul 13, 2015 1616 1627 1603 1619 0 +12.45(+0.78%)
Jul 10, 2015 1620 1636 1596 1606 0 +12.47(+0.78%)
Jul 09, 2015 1630 1639 1590 1594 0 -15.11(-0.94%)
Jul 08, 2015 1635 1650 1606 1609 0 -39.81(-2.41%)
Jul 07, 2015 1635 1655 1606 1649 0 +16.26(+1.00%)
Jul 06, 2015 1639 1656 1619 1633 0 -21.88(-1.32%)
Jul 02, 2015 1654 1654 1654 1654 0 +2.45(+0.15%)
Jul 01, 2015 1664 1672 1639 1652 0 +2.42(+0.15%)
Jun 30, 2015 1692 1694 1646 1650 0 -24.12(-1.44%)
Jun 29, 2015 1704 1724 1672 1674 0 -46.23(-2.69%)
Jun 26, 2015 1738 1751 1708 1720 0 -23.89(-1.37%)
Jun 25, 2015 1765 1772 1737 1744 0 -22.45(-1.27%)
Jun 24, 2015 1793 1796 1764 1766 0 -28.94(-1.61%)
Jun 23, 2015 1790 1802 1776 1795 0 +8.04(+0.45%)
Jun 22, 2015 1774 1796 1764 1787 0 +27.42(+1.56%)
Jun 19, 2015 1774 1775 1752 1760 0 -13.08(-0.74%)
Jun 18, 2015 1763 1785 1751 1773 0 +12.74(+0.72%)
Jun 17, 2015 1763 1776 1753 1760 0 -2.73(-0.15%)
Jun 16, 2015 1737 1771 1726 1763 0 +29.89(+1.72%)
Jun 15, 2015 1734 1748 1710 1733 0 -20.19(-1.15%)
Jun 12, 2015 1744 1761 1739 1753 0 -7.00(-0.40%)
Jun 11, 2015 1765 1783 1756 1760 0 -2.09(-0.12%)
Jun 10, 2015 1753 1774 1751 1762 0 +18.52(+1.06%)
Jun 09, 2015 1738 1755 1720 1744 0 +1.60(+0.09%)
Jun 08, 2015 1768 1771 1733 1742 0 -25.64(-1.45%)
Jun 05, 2015 1745 1769 1727 1768 0 +18.88(+1.08%)
Jun 04, 2015 1771 1778 1744 1749 0 -23.53(-1.33%)
Jun 03, 2015 1767 1792 1757 1772 0 +13.71(+0.78%)
Jun 02, 2015 1769 1778 1753 1759 0 -17.30(-0.97%)
Jun 01, 2015 1769 1781 1753 1776 0 +11.21(+0.64%)
May 29, 2015 1768 1787 1750 1765 0 -12.34(-0.69%)
May 28, 2015 1747 1797 1746 1777 0 +32.03(+1.84%)
May 27, 2015 1718 1753 1713 1745 0 +26.82(+1.56%)
May 26, 2015 1735 1741 1708 1718 0 -23.51(-1.35%)
May 22, 2015 1742 1742 1742 1742 0 +7.49(+0.43%)
May 21, 2015 1740 1750 1723 1734 0 -7.64(-0.44%)
May 20, 2015 1742 1753 1732 1742 0 +2.37(+0.14%)
May 19, 2015 1757 1758 1733 1740 0 -14.35(-0.82%)
May 18, 2015 1740 1764 1736 1754 0 +11.54(+0.66%)
May 15, 2015 1760 1770 1731 1742 0 -22.35(-1.27%)
May 14, 2015 1746 1771 1736 1765 0 +30.05(+1.73%)
May 13, 2015 1712 1740 1708 1735 0 +28.08(+1.65%)
May 12, 2015 1713 1720 1690 1707 0 -15.90(-0.92%)
May 11, 2015 1729 1738 1717 1722 0 -11.51(-0.66%)
May 08, 2015 1737 1747 1722 1734 0 +16.12(+0.94%)
May 07, 2015 1697 1726 1692 1718 0 +17.47(+1.03%)
May 06, 2015 1700 1705 1678 1700 0 +5.48(+0.32%)
May 05, 2015 1684 1738 1667 1695 0 -7.04(-0.41%)
May 04, 2015 1694 1713 1688 1702 0 +14.94(+0.89%)
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.