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, 2019 2760 2761 2713 2745 0 -18.09(-0.65%)
Apr 29, 2019 2751 2788 2749 2763 0 +13.19(+0.48%)
Apr 26, 2019 2722 2758 2705 2750 0 +25.16(+0.92%)
Apr 25, 2019 2786 2789 2709 2725 0 -65.57(-2.35%)
Apr 24, 2019 2769 2810 2751 2790 0 +16.95(+0.61%)
Apr 23, 2019 2702 2777 2698 2773 0 +75.90(+2.81%)
Apr 22, 2019 2721 2727 2687 2697 0 -33.99(-1.24%)
Apr 18, 2019 2736 2757 2699 2731 0 -6.18(-0.23%)
Apr 17, 2019 2817 2824 2719 2738 0 -82.19(-2.91%)
Apr 16, 2019 2820 2840 2807 2820 0 +14.37(+0.51%)
Apr 15, 2019 2819 2845 2800 2805 0 -13.58(-0.48%)
Apr 12, 2019 2818 2853 2806 2819 0 +17.86(+0.64%)
Apr 11, 2019 2788 2813 2738 2801 0 +18.33(+0.66%)
Apr 10, 2019 2737 2789 2716 2783 0 +42.26(+1.54%)
Apr 09, 2019 2747 2778 2728 2740 0 -22.12(-0.80%)
Apr 08, 2019 2762 2774 2728 2763 0 -11.08(-0.40%)
Apr 05, 2019 2759 2787 2743 2774 0 +16.01(+0.58%)
Apr 04, 2019 2724 2767 2719 2758 0 +34.18(+1.26%)
Apr 03, 2019 2693 2737 2684 2723 0 +48.40(+1.81%)
Apr 02, 2019 2695 2698 2653 2675 0 -18.52(-0.69%)
Apr 01, 2019 2650 2701 2649 2694 0 +62.44(+2.37%)
Mar 29, 2019 2605 2642 2574 2631 0 +41.86(+1.62%)
Mar 28, 2019 2551 2598 2541 2589 0 +59.17(+2.34%)
Mar 27, 2019 2573 2589 2511 2530 0 -33.37(-1.30%)
Mar 26, 2019 2575 2605 2542 2563 0 +10.25(+0.40%)
Mar 25, 2019 2551 2583 2516 2553 0 -2.09(-0.08%)
Mar 22, 2019 2702 2710 2553 2555 0 -163.93(-6.03%)
Mar 21, 2019 2673 2748 2646 2719 0 +30.21(+1.12%)
Mar 20, 2019 2688 2731 2647 2689 0 +3.21(+0.12%)
Mar 19, 2019 2687 2705 2671 2686 0 +11.06(+0.41%)
Mar 18, 2019 2654 2692 2642 2675 0 +21.89(+0.83%)
Mar 15, 2019 2655 2692 2645 2653 0 +0.91(+0.03%)
Mar 14, 2019 2661 2670 2645 2652 0 -6.66(-0.25%)
Mar 13, 2019 2634 2678 2633 2659 0 +30.74(+1.17%)
Mar 12, 2019 2625 2655 2609 2628 0 -8.16(-0.31%)
Mar 11, 2019 2543 2637 2539 2636 0 +104.75(+4.14%)
Mar 08, 2019 2459 2539 2450 2531 0 +62.68(+2.54%)
Mar 07, 2019 2492 2505 2400 2469 0 -150.04(-5.73%)
Mar 06, 2019 2654 2655 2605 2619 0 -31.53(-1.19%)
Mar 05, 2019 2667 2675 2641 2650 0 -14.51(-0.54%)
Mar 04, 2019 2687 2699 2639 2665 0 -9.31(-0.35%)
Mar 01, 2019 2682 2689 2648 2674 0 +18.63(+0.70%)
Feb 28, 2019 2683 2695 2651 2655 0 -44.64(-1.65%)
Feb 27, 2019 2745 2755 2687 2700 0 -53.71(-1.95%)
Feb 26, 2019 2757 2780 2739 2754 0 -2.56(-0.09%)
Feb 25, 2019 2780 2807 2741 2756 0 -9.93(-0.36%)
Feb 22, 2019 2775 2792 2747 2766 0 -1.25(-0.05%)
Feb 21, 2019 2763 2777 2738 2767 0 +0.81(+0.03%)
Feb 20, 2019 2749 2774 2739 2767 0 +25.95(+0.95%)
Feb 19, 2019 2712 2767 2703 2741 0 +24.92(+0.92%)
Feb 15, 2019 2693 2718 2675 2716 0 +36.05(+1.35%)
Feb 14, 2019 2640 2693 2630 2680 0 +24.86(+0.94%)
Feb 13, 2019 2625 2682 2621 2655 0 +34.01(+1.30%)
Feb 12, 2019 2630 2659 2615 2621 0 +12.58(+0.48%)
Feb 11, 2019 2594 2616 2571 2608 0 +26.28(+1.02%)
Feb 08, 2019 2562 2590 2542 2582 0 +0.45(+0.02%)
Feb 07, 2019 2592 2619 2553 2582 0 -22.93(-0.88%)
Feb 06, 2019 2581 2625 2553 2604 0 +29.73(+1.15%)
Feb 05, 2019 2565 2600 2556 2575 0 +18.20(+0.71%)
Feb 04, 2019 2541 2560 2524 2557 0 +21.03(+0.83%)
Feb 01, 2019 2525 2554 2492 2536 0 +7.77(+0.31%)
Jan 31, 2019 2518 2550 2509 2528 0 +7.94(+0.32%)
Jan 30, 2019 2516 2526 2472 2520 0 +22.79(+0.91%)
Jan 29, 2019 2513 2526 2485 2497 0 -8.04(-0.32%)
Jan 28, 2019 2511 2533 2471 2505 0 -26.90(-1.06%)
Jan 25, 2019 2504 2555 2503 2532 0 +42.81(+1.72%)
Jan 24, 2019 2443 2504 2438 2489 0 +55.34(+2.27%)
Jan 23, 2019 2445 2463 2412 2434 0 +2.80(+0.12%)
Jan 22, 2019 2459 2482 2409 2431 0 -32.60(-1.32%)
Jan 18, 2019 2462 2494 2445 2464 0 +8.85(+0.36%)
Jan 17, 2019 2414 2465 2406 2455 0 +30.57(+1.26%)
Jan 16, 2019 2428 2459 2405 2424 0 -2.93(-0.12%)
Jan 15, 2019 2402 2442 2390 2427 0 +25.39(+1.06%)
Jan 14, 2019 2404 2429 2369 2402 0 -13.66(-0.57%)
Jan 11, 2019 2357 2438 2354 2415 0 +49.22(+2.08%)
Jan 10, 2019 2336 2375 2325 2366 0 +17.20(+0.73%)
Jan 09, 2019 2300 2368 2294 2349 0 +58.03(+2.53%)
Jan 08, 2019 2317 2331 2280 2291 0 +1.93(+0.08%)
Jan 07, 2019 2230 2298 2208 2289 0 +61.75(+2.77%)
Jan 04, 2019 2194 2264 2164 2227 0 +66.01(+3.05%)
Jan 03, 2019 2193 2216 2147 2161 0 -55.11(-2.49%)
Jan 02, 2019 2158 2222 2143 2216 0 +27.99(+1.28%)
Dec 31, 2018 2193 2221 2142 2188 0 +17.88(+0.82%)
Dec 28, 2018 2171 2209 2135 2170 0 +5.02(+0.23%)
Dec 27, 2018 2086 2169 2078 2165 0 +41.77(+1.97%)
Dec 26, 2018 2041 2125 1998 2124 0 +95.33(+4.70%)
Dec 24, 2018 2082 2107 2026 2028 0 -67.24(-3.21%)
Dec 21, 2018 2200 2223 2086 2096 0 -90.40(-4.14%)
Dec 20, 2018 2191 2217 2157 2186 0 -10.22(-0.47%)
Dec 19, 2018 2245 2268 2175 2196 0 -54.48(-2.42%)
Dec 18, 2018 2238 2294 2225 2251 0 +28.61(+1.29%)
Dec 17, 2018 2260 2287 2210 2222 0 -36.08(-1.60%)
Dec 14, 2018 2271 2306 2244 2258 0 -39.26(-1.71%)
Dec 13, 2018 2323 2343 2283 2297 0 -26.97(-1.16%)
Dec 12, 2018 2323 2359 2310 2324 0 +31.04(+1.35%)
Dec 11, 2018 2362 2385 2266 2293 0 -30.49(-1.31%)
Dec 10, 2018 2262 2332 2254 2324 0 +57.09(+2.52%)
Dec 07, 2018 2321 2344 2249 2267 0 -52.35(-2.26%)
Dec 06, 2018 2246 2324 2233 2319 0 +42.87(+1.88%)
Dec 04, 2018 2398 2410 2270 2276 0 -147.41(-6.08%)
Dec 03, 2018 2450 2472 2404 2424 0 +13.12(+0.54%)
Nov 30, 2018 2421 2434 2369 2411 0 -2.39(-0.10%)
Nov 29, 2018 2310 2484 2267 2413 0 +321.56(+15.38%)
Nov 28, 2018 2035 2096 2000 2091 0 +61.72(+3.04%)
Nov 27, 2018 2060 2094 2016 2030 0 -36.29(-1.76%)
Nov 26, 2018 2069 2104 2046 2066 0 +24.45(+1.20%)
Nov 23, 2018 2022 2089 2003 2042 0 +9.89(+0.49%)
Nov 21, 2018 2032 2032 2032 2032 0 +13.14(+0.65%)
Nov 20, 2018 2076 2101 1999 2018 0 -79.93(-3.81%)
Nov 19, 2018 2136 2153 2090 2098 0 -52.58(-2.44%)
Nov 16, 2018 2125 2166 2097 2151 0 +5.03(+0.23%)
Nov 15, 2018 2074 2151 2073 2146 0 +68.86(+3.32%)
Nov 14, 2018 2136 2167 2065 2077 0 -37.27(-1.76%)
Nov 13, 2018 2108 2160 2102 2114 0 +10.61(+0.50%)
Nov 12, 2018 2159 2206 2081 2104 0 -56.81(-2.63%)
Nov 09, 2018 2168 2184 2121 2161 0 -29.20(-1.33%)
Nov 08, 2018 2162 2196 2126 2190 0 +19.06(+0.88%)
Nov 07, 2018 2163 2232 2134 2171 0 -5.26(-0.24%)
Nov 06, 2018 2169 2208 2156 2176 0 +4.21(+0.19%)
Nov 05, 2018 2171 2193 2119 2172 0 -0.79(-0.04%)
Nov 02, 2018 2138 2190 2129 2173 0 +41.73(+1.96%)
Nov 01, 2018 2052 2138 2048 2131 0 +97.11(+4.78%)
Oct 31, 2018 2043 2064 2019 2034 0 +18.89(+0.94%)
Oct 30, 2018 1959 2025 1939 2015 0 +59.65(+3.05%)
Oct 29, 2018 1996 2045 1930 1955 0 -23.66(-1.20%)
Oct 26, 2018 1955 1993 1903 1979 0 +34.55(+1.78%)
Oct 24, 2018 2026 2049 1940 1944 0 -84.59(-4.17%)
Oct 23, 2018 1989 2047 1978 2029 0 +9.42(+0.47%)
Oct 22, 2018 2007 2052 1988 2019 0 +25.67(+1.29%)
Oct 19, 2018 2033 2034 1982 1994 0 -38.01(-1.87%)
Oct 18, 2018 2038 2068 2022 2032 0 -14.59(-0.71%)
Oct 17, 2018 2052 2064 2022 2046 0 -8.39(-0.41%)
Oct 16, 2018 2012 2072 1987 2055 0 +55.00(+2.75%)
Oct 15, 2018 1965 2029 1938 2000 0 +27.27(+1.38%)
Oct 12, 2018 1988 1988 1933 1972 0 +24.30(+1.25%)
Oct 11, 2018 1976 2009 1947 1948 0 -40.04(-2.01%)
Oct 10, 2018 2031 2043 1982 1988 0 -43.89(-2.16%)
Oct 09, 2018 2005 2055 1986 2032 0 +22.93(+1.14%)
Oct 08, 2018 2025 2038 1987 2009 0 -23.42(-1.15%)
Oct 05, 2018 2074 2100 2011 2033 0 -46.92(-2.26%)
Oct 04, 2018 2065 2105 2045 2080 0 +14.13(+0.68%)
Oct 03, 2018 2029 2077 2024 2065 0 +41.78(+2.06%)
Oct 02, 2018 2036 2080 2017 2024 0 +1.56(+0.08%)
Oct 01, 2018 2081 2087 2011 2022 0 -46.00(-2.22%)
Sep 28, 2018 2058 2089 2038 2068 0 +9.30(+0.45%)
Sep 27, 2018 2070 2088 2041 2059 0 -9.47(-0.46%)
Sep 26, 2018 2073 2101 2055 2068 0 -7.61(-0.37%)
Sep 25, 2018 2093 2103 2052 2076 0 -23.09(-1.10%)
Sep 24, 2018 2122 2124 2075 2099 0 -32.13(-1.51%)
Sep 21, 2018 2136 2151 2097 2131 0 -9.52(-0.44%)
Sep 20, 2018 2111 2163 2102 2141 0 +38.05(+1.81%)
Sep 19, 2018 2083 2122 2064 2103 0 +16.33(+0.78%)
Sep 18, 2018 2091 2116 2072 2086 0 -2.52(-0.12%)
Sep 17, 2018 2129 2140 2085 2089 0 -43.29(-2.03%)
Sep 14, 2018 2122 2158 2099 2132 0 +6.13(+0.29%)
Sep 13, 2018 2152 2175 2115 2126 0 -19.98(-0.93%)
Sep 12, 2018 2143 2170 2126 2146 0 -5.23(-0.24%)
Sep 11, 2018 2148 2178 2126 2151 0 +1.68(+0.08%)
Sep 10, 2018 2138 2173 2120 2149 0 +24.84(+1.17%)
Sep 07, 2018 2069 2134 2064 2125 0 +42.25(+2.03%)
Sep 06, 2018 2078 2090 2054 2082 0 +4.02(+0.19%)
Sep 05, 2018 2084 2106 2058 2078 0 -10.50(-0.50%)
Sep 04, 2018 2101 2118 2051 2089 0 -11.80(-0.56%)
Aug 31, 2018 2101 2101 2101 2101 0 -42.05(-1.96%)
Aug 30, 2018 2202 2305 2064 2143 0 -236.58(-9.94%)
Aug 29, 2018 2451 2484 2351 2379 0 -77.38(-3.15%)
Aug 28, 2018 2458 2492 2437 2457 0 +9.55(+0.39%)
Aug 27, 2018 2417 2481 2411 2447 0 +39.05(+1.62%)
Aug 24, 2018 2408 2418 2395 2408 0 +3.13(+0.13%)
Aug 23, 2018 2416 2424 2384 2405 0 -19.84(-0.82%)
Aug 22, 2018 2430 2445 2405 2425 0 -8.59(-0.35%)
Aug 21, 2018 2400 2455 2400 2433 0 +36.01(+1.50%)
Aug 20, 2018 2390 2410 2379 2397 0 +10.95(+0.46%)
Aug 17, 2018 2386 2398 2361 2386 0 +2.21(+0.09%)
Aug 16, 2018 2356 2413 2352 2384 0 +36.79(+1.57%)
Aug 15, 2018 2346 2357 2317 2347 0 -10.26(-0.44%)
Aug 14, 2018 2327 2371 2326 2358 0 +35.56(+1.53%)
Aug 13, 2018 2341 2355 2303 2322 0 -18.92(-0.81%)
Aug 10, 2018 2352 2361 2318 2341 0 -26.19(-1.11%)
Aug 09, 2018 2352 2389 2352 2367 0 +10.15(+0.43%)
Aug 08, 2018 2348 2367 2331 2357 0 +1.51(+0.06%)
Aug 07, 2018 2318 2367 2313 2356 0 +37.26(+1.61%)
Aug 06, 2018 2307 2337 2299 2318 0 +14.46(+0.63%)
Aug 03, 2018 2325 2353 2287 2304 0 -17.03(-0.73%)
Aug 02, 2018 2285 2330 2285 2321 0 +27.37(+1.19%)
Aug 01, 2018 2337 2343 2284 2293 0 -36.50(-1.57%)
Jul 31, 2018 2298 2351 2288 2330 0 +38.39(+1.68%)
Jul 30, 2018 2296 2321 2282 2292 0 -2.09(-0.09%)
Jul 27, 2018 2377 2380 2289 2294 0 -80.10(-3.37%)
Jul 26, 2018 2354 2392 2347 2374 0 +12.40(+0.53%)
Jul 25, 2018 2349 2379 2341 2361 0 +8.04(+0.34%)
Jul 24, 2018 2388 2403 2344 2353 0 -24.25(-1.02%)
Jul 23, 2018 2373 2386 2350 2378 0 -0.06(-0.00%)
Jul 20, 2018 2390 2400 2373 2378 0 -15.49(-0.65%)
Jul 19, 2018 2380 2406 2367 2393 0 +5.77(+0.24%)
Jul 18, 2018 2364 2404 2350 2387 0 +21.26(+0.90%)
Jul 17, 2018 2355 2386 2332 2366 0 +4.94(+0.21%)
Jul 16, 2018 2387 2415 2353 2361 0 -22.16(-0.93%)
Jul 13, 2018 2383 2404 2365 2383 0 +12.74(+0.54%)
Jul 12, 2018 2346 2382 2318 2371 0 +38.81(+1.66%)
Jul 11, 2018 2349 2354 2295 2332 0 -33.35(-1.41%)
Jul 10, 2018 2377 2395 2343 2365 0 -18.24(-0.77%)
Jul 09, 2018 2335 2387 2313 2383 0 +62.48(+2.69%)
Jul 06, 2018 2316 2339 2305 2321 0 +0.06(+0.00%)
Jul 05, 2018 2288 2327 2262 2321 0 +45.88(+2.02%)
Jul 03, 2018 2275 2275 2275 2275 0 -32.42(-1.41%)
Jul 02, 2018 2274 2309 2254 2307 0 +15.96(+0.70%)
Jun 29, 2018 2317 2337 2289 2291 0 -18.11(-0.78%)
Jun 28, 2018 2304 2325 2265 2309 0 +6.99(+0.30%)
Jun 27, 2018 2342 2359 2301 2302 0 -32.10(-1.37%)
Jun 26, 2018 2305 2351 2287 2335 0 +32.26(+1.40%)
Jun 25, 2018 2346 2348 2286 2302 0 -58.82(-2.49%)
Jun 22, 2018 2396 2398 2351 2361 0 -12.05(-0.51%)
Jun 21, 2018 2395 2401 2360 2373 0 -26.02(-1.08%)
Jun 20, 2018 2407 2420 2382 2399 0 +7.49(+0.31%)
Jun 19, 2018 2397 2407 2350 2392 0 -18.80(-0.78%)
Jun 18, 2018 2431 2440 2395 2411 0 -34.57(-1.41%)
Jun 15, 2018 2445 2453 2388 2445 0 +57.17(+2.39%)
Jun 14, 2018 2387 2396 2363 2388 0 +12.43(+0.52%)
Jun 13, 2018 2381 2400 2364 2376 0 -7.61(-0.32%)
Jun 12, 2018 2416 2417 2377 2383 0 -32.10(-1.33%)
Jun 11, 2018 2400 2433 2399 2415 0 +10.17(+0.42%)
Jun 08, 2018 2408 2429 2380 2405 0 -9.03(-0.37%)
Jun 07, 2018 2447 2455 2403 2414 0 -32.14(-1.31%)
Jun 06, 2018 2448 2453 2400 2446 0 +8.81(+0.36%)
Jun 05, 2018 2404 2447 2393 2437 0 +32.23(+1.34%)
Jun 04, 2018 2413 2436 2362 2405 0 -0.35(-0.01%)
Jun 01, 2018 2393 2419 2361 2406 0 +35.30(+1.49%)
May 31, 2018 2422 2505 2331 2370 0 +83.92(+3.67%)
May 30, 2018 2263 2309 2254 2286 0 +35.09(+1.56%)
May 29, 2018 2227 2266 2225 2251 0 +7.84(+0.35%)
May 25, 2018 2243 2243 2243 2243 0 +8.75(+0.39%)
May 24, 2018 2220 2247 2202 2235 0 +10.40(+0.47%)
May 23, 2018 2250 2265 2205 2224 0 -38.95(-1.72%)
May 22, 2018 2265 2295 2259 2263 0 +2.43(+0.11%)
May 21, 2018 2269 2282 2243 2261 0 +2.24(+0.10%)
May 18, 2018 2261 2279 2247 2258 0 +1.79(+0.08%)
May 17, 2018 2237 2268 2207 2257 0 +16.61(+0.74%)
May 16, 2018 2211 2255 2195 2240 0 +31.75(+1.44%)
May 15, 2018 2211 2243 2195 2208 0 -15.45(-0.69%)
May 14, 2018 2233 2256 2218 2224 0 -11.10(-0.50%)
May 11, 2018 2225 2250 2198 2235 0 +2.46(+0.11%)
May 10, 2018 2207 2246 2190 2232 0 +24.30(+1.10%)
May 09, 2018 2195 2228 2164 2208 0 +25.94(+1.19%)
May 08, 2018 2154 2193 2152 2182 0 +27.62(+1.28%)
May 07, 2018 2116 2165 2066 2155 0 +41.12(+1.95%)
May 04, 2018 2072 2134 2067 2113 0 +32.80(+1.58%)
May 03, 2018 2098 2119 2062 2081 0 -24.63(-1.17%)
May 02, 2018 2109 2156 2100 2105 0 -0.08(-0.00%)
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.