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 (%)
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%)
May 01, 2014 1753 1780 1733 1749 0 -7.23(-0.41%)
Apr 30, 2014 1732 1764 1718 1757 0 +16.38(+0.94%)
Apr 29, 2014 1778 1789 1737 1740 0 +0.38(+0.02%)
Apr 28, 2014 1751 1772 1711 1740 0 -10.49(-0.60%)
Apr 25, 2014 1770 1781 1739 1750 0 -35.15(-1.97%)
Apr 24, 2014 1814 1823 1706 1785 0 -101.93(-5.40%)
Apr 23, 2014 1912 1914 1876 1887 0 -26.05(-1.36%)
Apr 22, 2014 1898 1923 1888 1913 0 +19.89(+1.05%)
Apr 21, 2014 1900 1921 1876 1893 0 -5.49(-0.29%)
Apr 17, 2014 1899 1899 1899 0 -8.99(-0.47%)
Apr 16, 2014 1902 1914 1875 1908 0 +23.17(+1.23%)
Apr 15, 2014 1895 1908 1843 1885 0 +28.96(+1.56%)
Apr 14, 2014 1862 1873 1835 1856 0 +7.46(+0.40%)
Apr 11, 2014 1865 1879 1832 1848 0 -48.75(-2.57%)
Apr 10, 2014 1923 1931 1890 1897 0 -25.58(-1.33%)
Apr 09, 2014 1896 1943 1883 1923 0 +59.34(+3.18%)
Apr 08, 2014 1849 1871 1830 1863 0 +16.88(+0.91%)
Apr 07, 2014 1851 1870 1835 1846 0 +1.84(+0.10%)
Apr 04, 2014 1892 1912 1834 1845 0 -8.86(-0.48%)
Apr 03, 2014 1890 1893 1843 1854 0 -31.26(-1.66%)
Apr 02, 2014 1871 1893 1855 1885 0 +14.28(+0.76%)
Apr 01, 2014 1851 1879 1843 1870 0 +16.72(+0.90%)
Mar 31, 2014 1808 1860 1802 1854 0 +60.50(+3.37%)
Mar 28, 2014 1778 1819 1770 1793 0 +23.84(+1.35%)
Mar 27, 2014 1774 1789 1759 1769 0 -4.53(-0.26%)
Mar 26, 2014 1805 1814 1762 1774 0 -21.00(-1.17%)
Mar 25, 2014 1794 1806 1776 1795 0 +9.15(+0.51%)
Mar 24, 2014 1789 1810 1769 1786 0 -2.47(-0.14%)
Mar 21, 2014 1804 1824 1782 1788 0 -6.12(-0.34%)
Mar 20, 2014 1784 1806 1779 1794 0 +7.32(+0.41%)
Mar 19, 2014 1807 1808 1775 1787 0 -17.95(-0.99%)
Mar 18, 2014 1779 1814 1771 1805 0 +28.72(+1.62%)
Mar 17, 2014 1767 1793 1763 1776 0 +18.92(+1.08%)
Mar 14, 2014 1748 1770 1743 1757 0 +6.20(+0.35%)
Mar 13, 2014 1783 1796 1738 1751 0 -24.75(-1.39%)
Mar 12, 2014 1764 1782 1747 1776 0 +1.10(+0.06%)
Mar 11, 2014 1811 1815 1767 1775 0 -36.40(-2.01%)
Mar 10, 2014 1808 1818 1791 1811 0 +1.67(+0.09%)
Mar 07, 2014 1830 1835 1801 1810 0 -13.40(-0.74%)
Mar 06, 2014 1830 1843 1819 1823 0 -5.44(-0.30%)
Mar 05, 2014 1821 1836 1808 1828 0 +6.98(+0.38%)
Mar 04, 2014 1800 1830 1789 1821 0 +41.61(+2.34%)
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.