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 (%)
Jan 14, 2021 3404 3416 3393 3397 0 +1.99(+0.06%)
Jan 13, 2021 3403 3406 3395 3395 0 +35.31(+1.05%)
Dec 23, 2020 3356 3365 3356 3360 0 +5.12(+0.15%)
Dec 22, 2020 3357 3361 3350 3355 0 -1.58(-0.05%)
Dec 21, 2020 3347 3358 3345 3356 0 +0.29(+0.01%)
Dec 18, 2020 3389 3390 3354 3356 0 -32.05(-0.95%)
Dec 17, 2020 3399 3400 3383 3388 0 -7.56(-0.22%)
Dec 16, 2020 3403 3406 3389 3396 0 -4.62(-0.14%)
Dec 15, 2020 3393 3407 3385 3400 0 +13.29(+0.39%)
Dec 14, 2020 3390 3399 3385 3387 0 -1.38(-0.04%)
Dec 11, 2020 3392 3401 3381 3388 0 -8.53(-0.25%)
Dec 10, 2020 3406 3408 3394 3397 0 -12.16(-0.36%)
Dec 09, 2020 3413 3422 3405 3409 0 +2.30(+0.07%)
Dec 08, 2020 3397 3411 3385 3407 0 +4.48(+0.13%)
Dec 07, 2020 3398 3406 3390 3402 0 +1.83(+0.05%)
Dec 04, 2020 3388 3404 3371 3401 0 +16.68(+0.49%)
Dec 03, 2020 3375 3386 3374 3384 0 +8.10(+0.24%)
Dec 02, 2020 3375 3377 3369 3376 0 +1.02(+0.03%)
Dec 01, 2020 3373 3388 3368 3375 0 +8.62(+0.26%)
Nov 30, 2020 3368 3380 3365 3366 0 -14.15(-0.42%)
Nov 27, 2020 3379 3390 3373 3380 0 -7.18(-0.21%)
Nov 25, 2020 3393 3394 3380 3387 0 -8.69(-0.26%)
Nov 24, 2020 3381 3402 3373 3396 0 +26.78(+0.79%)
Nov 23, 2020 3368 3377 3364 3369 0 +6.65(+0.20%)
Nov 20, 2020 3359 3382 3355 3363 0 +0.78(+0.02%)
Nov 19, 2020 3365 3370 3353 3362 0 -7.84(-0.23%)
Nov 18, 2020 3387 3390 3369 3370 0 -15.10(-0.45%)
Nov 17, 2020 3380 3391 3379 3385 0 +1.28(+0.04%)
Nov 16, 2020 3372 3388 3368 3384 0 +17.56(+0.52%)
Nov 13, 2020 3362 3373 3355 3366 0 +14.58(+0.44%)
Nov 12, 2020 3374 3376 3348 3351 0 -27.34(-0.81%)
Nov 11, 2020 3401 3403 3369 3379 0 -26.52(-0.78%)
Nov 10, 2020 3377 3412 3349 3405 0 +43.27(+1.29%)
Nov 09, 2020 3382 3392 3341 3362 0 +20.68(+0.62%)
Nov 06, 2020 3336 3343 3334 3341 0 +2.14(+0.06%)
Nov 05, 2020 3325 3343 3311 3339 0 +17.94(+0.54%)
Nov 04, 2020 3319 3327 3297 3321 0 -2.33(-0.07%)
Nov 03, 2020 3309 3326 3308 3324 0 +21.11(+0.64%)
Nov 02, 2020 3302 3310 3296 3303 0 +5.40(+0.16%)
Oct 30, 2020 3301 3309 3293 3297 0 +1.73(+0.05%)
Oct 29, 2020 3292 3312 3291 3295 0 +2.21(+0.07%)
Oct 28, 2020 3294 3299 3284 3293 0 -7.63(-0.23%)
Oct 27, 2020 3302 3319 3297 3301 0 +0.33(+0.01%)
Oct 26, 2020 3307 3308 3293 3300 0 -8.55(-0.26%)
Oct 23, 2020 3315 3315 3307 3309 0 -4.20(-0.13%)
Oct 22, 2020 3306 3316 3303 3313 0 +4.48(+0.14%)
Oct 21, 2020 3306 3316 3305 3309 0 -1.58(-0.05%)
Oct 20, 2020 3318 3322 3306 3310 0 -2.52(-0.08%)
Oct 19, 2020 3321 3324 3310 3313 0 -6.96(-0.21%)
Oct 16, 2020 3322 3330 3319 3320 0 -4.15(-0.12%)
Oct 15, 2020 3312 3327 3309 3324 0 +5.22(+0.16%)
Oct 14, 2020 3316 3323 3306 3319 0 +3.54(+0.11%)
Oct 13, 2020 3304 3322 3304 3315 0 -8.78(-0.26%)
Oct 12, 2020 3319 3329 3313 3324 0 +5.27(+0.16%)
Oct 09, 2020 3325 3326 3315 3319 0 -2.28(-0.07%)
Oct 08, 2020 3325 3325 3315 3321 0 +1.31(+0.04%)
Oct 07, 2020 3317 3328 3285 3320 0 +5.83(+0.18%)
Oct 06, 2020 3321 3332 3311 3314 0 +0.42(+0.01%)
Oct 05, 2020 3301 3316 3300 3313 0 +12.23(+0.37%)
Oct 02, 2020 3294 3306 3290 3301 0 -1.28(-0.04%)
Oct 01, 2020 3299 3306 3294 3302 0 +6.31(+0.19%)
Sep 30, 2020 3301 3309 3293 3296 0 -4.66(-0.14%)
Sep 29, 2020 3299 3304 3294 3301 0 +2.02(+0.06%)
Sep 28, 2020 3288 3307 3286 3299 0 +13.46(+0.41%)
Sep 25, 2020 3281 3290 3280 3285 0 +0.68(+0.02%)
Sep 24, 2020 3280 3291 3273 3285 0 +2.31(+0.07%)
Sep 23, 2020 3288 3298 3279 3282 0 -6.63(-0.20%)
Sep 22, 2020 3291 3301 3283 3289 0 -2.97(-0.09%)
Sep 21, 2020 3294 3301 3283 3292 0 -10.95(-0.33%)
Sep 18, 2020 3298 3305 3293 3303 0 +10.38(+0.32%)
Sep 17, 2020 3280 3296 3278 3293 0 +9.98(+0.30%)
Sep 16, 2020 3283 3289 3279 3283 0 -0.23(-0.01%)
Sep 15, 2020 3294 3295 3280 3283 0 -6.42(-0.20%)
Sep 14, 2020 3289 3294 3284 3289 0 +3.90(+0.12%)
Sep 11, 2020 3283 3290 3280 3285 0 +5.71(+0.17%)
Sep 10, 2020 3293 3296 3277 3280 0 -12.52(-0.38%)
Sep 09, 2020 3305 3307 3289 3292 0 -9.71(-0.29%)
Sep 08, 2020 3303 3309 3295 3302 0 -5.56(-0.17%)
Sep 04, 2020 3322 3323 3298 3307 0 -11.29(-0.34%)
Sep 03, 2020 3332 3335 3314 3319 0 -18.10(-0.54%)
Sep 02, 2020 3322 3343 3322 3337 0 +13.01(+0.39%)
Sep 01, 2020 3330 3339 3304 3324 0 -46.72(-1.39%)
Aug 31, 2020 3376 3384 3361 3370 0 +2.24(+0.07%)
Aug 28, 2020 3358 3372 3348 3368 0 +13.88(+0.41%)
Aug 27, 2020 3361 3366 3351 3354 0 -3.05(-0.09%)
Aug 26, 2020 3368 3371 3356 3357 0 -8.61(-0.26%)
Aug 25, 2020 3378 3379 3358 3366 0 -7.80(-0.23%)
Aug 24, 2020 3372 3379 3367 3374 0 +8.31(+0.25%)
Aug 21, 2020 3371 3371 3362 3366 0 -5.89(-0.17%)
Aug 20, 2020 3363 3372 3362 3371 0 +2.72(+0.08%)
Aug 19, 2020 3365 3374 3363 3369 0 +5.23(+0.16%)
Aug 18, 2020 3379 3379 3358 3363 0 -14.52(-0.43%)
Aug 17, 2020 3377 3380 3372 3378 0 +2.06(+0.06%)
Aug 14, 2020 3366 3378 3364 3376 0 +6.15(+0.18%)
Aug 13, 2020 3373 3375 3363 3370 0 -16.43(-0.49%)
Aug 12, 2020 3394 3396 3380 3386 0 -1.11(-0.03%)
Aug 11, 2020 3385 3407 3378 3387 0 +6.49(+0.19%)
Aug 10, 2020 3378 3388 3378 3381 0 +6.27(+0.19%)
Aug 07, 2020 3363 3375 3351 3375 0 +11.06(+0.33%)
Aug 06, 2020 3362 3368 3357 3363 0 -2.73(-0.08%)
Aug 05, 2020 3360 3366 3356 3366 0 +8.34(+0.25%)
Aug 04, 2020 3347 3359 3347 3358 0 +10.36(+0.31%)
Aug 03, 2020 3340 3350 3339 3348 0 +7.47(+0.22%)
Jul 31, 2020 3340 3343 3327 3340 0 -2.75(-0.08%)
Jul 30, 2020 3335 3344 3330 3343 0 +1.11(+0.03%)
Jul 29, 2020 3330 3345 3329 3342 0 +11.57(+0.35%)
Jul 28, 2020 3336 3340 3329 3330 0 -8.10(-0.24%)
Jul 27, 2020 3332 3339 3327 3338 0 +4.07(+0.12%)
Jul 24, 2020 3364 3369 3332 3334 0 -31.58(-0.94%)
Jul 23, 2020 3368 3378 3363 3366 0 -2.13(-0.06%)
Jul 22, 2020 3371 3378 3364 3368 0 -4.38(-0.13%)
Jul 21, 2020 3374 3381 3368 3372 0 +3.38(+0.10%)
Jul 20, 2020 3364 3373 3359 3369 0 +2.13(+0.06%)
Jul 17, 2020 3364 3372 3364 3367 0 +1.57(+0.05%)
Jul 16, 2020 3362 3368 3354 3365 0 +0.70(+0.02%)
Jul 15, 2020 3351 3367 3348 3364 0 +22.56(+0.68%)
Jul 14, 2020 3336 3345 3329 3342 0 +5.86(+0.18%)
Jul 13, 2020 3345 3350 3332 3336 0 -4.76(-0.14%)
Jul 10, 2020 3336 3346 3335 3341 0 +4.83(+0.14%)
Jul 09, 2020 3339 3343 3330 3336 0 -6.33(-0.19%)
Jul 08, 2020 3340 3345 3337 3342 0 +3.29(+0.10%)
Jul 07, 2020 3345 3349 3336 3339 0 -10.29(-0.31%)
Jul 06, 2020 3357 3359 3345 3349 0 +3.06(+0.09%)
Jul 02, 2020 3356 3361 3344 3346 0 -0.89(-0.03%)
Jul 01, 2020 3364 3368 3344 3347 0 -16.08(-0.48%)
Jun 30, 2020 3351 3366 3348 3363 0 +10.36(+0.31%)
Jun 29, 2020 3340 3364 3334 3353 0 +24.79(+0.74%)
Jun 26, 2020 3325 3336 3302 3328 0 -0.73(-0.02%)
Jun 25, 2020 3325 3335 3312 3329 0 +0.51(+0.02%)
Jun 24, 2020 3331 3336 3314 3328 0 -10.09(-0.30%)
Jun 23, 2020 3346 3350 3328 3338 0 +37.47(+1.14%)
Jun 22, 2020 3303 3312 3283 3301 0 -2.26(-0.07%)
Jun 19, 2020 3309 3317 3298 3303 0 -3.69(-0.11%)
Jun 18, 2020 3308 3319 3292 3307 0 -6.79(-0.20%)
Jun 17, 2020 3335 3339 3299 3314 0 -18.99(-0.57%)
Jun 16, 2020 3331 3365 3311 3333 0 +13.25(+0.40%)
Jun 15, 2020 3258 3328 3242 3319 0 +140.51(+4.42%)
Jun 12, 2020 3196 3227 3139 3179 0 +26.38(+0.84%)
Jun 11, 2020 3240 3247 3147 3152 0 -107.69(-3.30%)
Jun 10, 2020 3278 3302 3225 3260 0 -26.97(-0.82%)
Jun 09, 2020 3300 3317 3271 3287 0 -30.26(-0.91%)
Jun 08, 2020 3296 3325 3291 3317 0 +32.11(+0.98%)
Jun 05, 2020 3292 3318 3274 3285 0 +25.41(+0.78%)
Jun 04, 2020 3229 3269 3227 3260 0 +19.17(+0.59%)
Jun 03, 2020 3209 3254 3208 3241 0 +45.54(+1.43%)
Jun 02, 2020 3204 3240 3172 3195 0 -7.78(-0.24%)
Jun 01, 2020 3217 3244 3181 3203 0 +13.74(+0.43%)
May 29, 2020 3234 3259 3154 3189 0 -55.49(-1.71%)
May 28, 2020 3271 3288 3240 3245 0 +45.53(+1.42%)
May 27, 2020 3118 3227 3080 3199 0 +76.88(+2.46%)
May 26, 2020 3123 3163 3105 3122 0 +33.52(+1.09%)
May 22, 2020 2979 3131 2977 3089 0 +99.44(+3.33%)
May 21, 2020 3084 3092 2951 2989 0 -99.41(-3.22%)
May 20, 2020 3071 3112 3046 3089 0 -19.26(-0.62%)
May 19, 2020 3119 3146 3096 3108 0 -12.08(-0.39%)
May 18, 2020 3159 3191 3030 3120 0 -36.10(-1.14%)
May 15, 2020 3141 3184 3133 3156 0 +10.49(+0.33%)
May 14, 2020 3145 3168 3111 3146 0 -20.77(-0.66%)
May 13, 2020 3167 3186 3145 3166 0 +2.31(+0.07%)
May 12, 2020 3240 3246 3161 3164 0 -79.65(-2.46%)
May 11, 2020 3280 3293 3236 3244 0 -38.49(-1.17%)
May 08, 2020 3268 3296 3257 3282 0 +37.67(+1.16%)
May 07, 2020 3232 3256 3215 3245 0 +30.40(+0.95%)
May 06, 2020 3230 3245 3187 3214 0 -4.50(-0.14%)
May 05, 2020 3255 3277 3202 3219 0 -20.72(-0.64%)
May 04, 2020 3244 3253 3206 3239 0 -16.77(-0.52%)
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.