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 31, 2016 2152 2162 2129 2143 0 -6.90(-0.32%)
May 27, 2016 2150 2150 2150 2150 0 +8.05(+0.38%)
May 26, 2016 2134 2161 2121 2142 0 +36.65(+1.74%)
May 25, 2016 2111 2125 2087 2106 0 +4.01(+0.19%)
May 24, 2016 2066 2118 2053 2101 0 +38.06(+1.84%)
May 23, 2016 2037 2079 2029 2063 0 +29.88(+1.47%)
May 20, 2016 2011 2052 2009 2034 0 +34.86(+1.74%)
May 19, 2016 2011 2026 1991 1999 0 -20.20(-1.00%)
May 18, 2016 1996 2040 1995 2019 0 +21.74(+1.09%)
May 17, 2016 2018 2036 1991 1997 0 -26.29(-1.30%)
May 16, 2016 1984 2035 1984 2023 0 +42.69(+2.16%)
May 13, 2016 1991 2010 1964 1981 0 -14.99(-0.75%)
May 12, 2016 2077 2081 1975 1996 0 -77.74(-3.75%)
May 11, 2016 2055 2086 2042 2073 0 +14.39(+0.70%)
May 10, 2016 2057 2074 2041 2059 0 +8.05(+0.39%)
May 09, 2016 2053 2077 2041 2051 0 -0.52(-0.03%)
May 06, 2016 2030 2056 2026 2052 0 +18.41(+0.91%)
May 05, 2016 2055 2071 2028 2033 0 -20.62(-1.00%)
May 04, 2016 2058 2072 2045 2054 0 -6.31(-0.31%)
May 03, 2016 2061 2070 2034 2060 0 -13.94(-0.67%)
May 02, 2016 2091 2096 2043 2074 0 -35.12(-1.67%)
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%)
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.