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 (%)
Jun 26, 2009 1052 1080 1046 1068 0 +12.44(+1.18%)
Jun 25, 2009 1040 1062 1033 1055 0 +21.91(+2.12%)
Jun 24, 2009 1007 1047 1002 1033 0 +31.33(+3.13%)
Jun 23, 2009 1006 1015 990.01 1002 0 -30.08(-2.91%)
Jun 22, 2009 1063 1069 1030 1032 0 -34.02(-3.19%)
Jun 19, 2009 1077 1083 1056 1066 0 -3.19(-0.30%)
Jun 18, 2009 1061 1078 1051 1069 0 +6.82(+0.64%)
Jun 17, 2009 1058 1070 1048 1063 0 +3.12(+0.29%)
Jun 16, 2009 1070 1085 1055 1059 0 -8.73(-0.82%)
Jun 15, 2009 1065 1080 1045 1068 0 -10.73(-0.99%)
Jun 12, 2009 1094 1099 1061 1079 0 -22.89(-2.08%)
Jun 11, 2009 1091 1112 1089 1102 0 +15.78(+1.45%)
Jun 10, 2009 1105 1109 1065 1086 0 -14.51(-1.32%)
Jun 09, 2009 1087 1110 1077 1101 0 +18.15(+1.68%)
Jun 08, 2009 1079 1099 1070 1082 0 -22.71(-2.06%)
Jun 05, 2009 1102 1124 1089 1105 0 +8.67(+0.79%)
Jun 04, 2009 1069 1100 1063 1096 0 +27.77(+2.60%)
Jun 03, 2009 1062 1082 1048 1069 0 -6.16(-0.57%)
Jun 02, 2009 1064 1086 1053 1075 0 +3.12(+0.29%)
Jun 01, 2009 1060 1085 1050 1072 0 +27.61(+2.64%)
May 29, 2009 1039 1052 1020 1044 0 +2.48(+0.24%)
May 28, 2009 1023 1050 1004 1042 0 +25.07(+2.47%)
May 27, 2009 1015 1038 1007 1017 0 +0.15(+0.01%)
May 26, 2009 988.41 1023 976.20 1016 0 +23.28(+2.34%)
May 25, 2009 1027 1036 980.49 993.08 0 +0.00(+0.00%)
May 22, 2009 1027 1036 980.49 993.08 0 -47.35(-4.55%)
May 21, 2009 1028 1065 1016 1040 0 +25.81(+2.54%)
May 20, 2009 1024 1052 1009 1015 0 -5.15(-0.51%)
May 19, 2009 996.92 1031 976.35 1020 0 +22.20(+2.23%)
May 18, 2009 976.39 1004 968.83 997.57 0 +29.59(+3.06%)
May 15, 2009 959.92 986.88 954.99 967.98 0 +3.91(+0.41%)
May 14, 2009 951.25 970.00 946.44 964.07 0 +18.65(+1.97%)
May 13, 2009 956.65 962.48 929.80 945.42 0 -21.90(-2.26%)
May 12, 2009 989.92 994.58 951.25 967.32 0 -14.01(-1.43%)
May 11, 2009 979.36 999.13 961.10 981.33 0 -12.18(-1.23%)
May 08, 2009 974.72 995.33 961.74 993.51 0 +24.87(+2.57%)
May 07, 2009 1010 1014 958.87 968.64 0 -33.94(-3.39%)
May 06, 2009 1005 1014 979.24 1003 0 +6.61(+0.66%)
May 05, 2009 994.23 1009 981.08 995.97 0 -3.49(-0.35%)
May 04, 2009 977.75 1016 973.98 999.46 0 +25.47(+2.62%)
May 01, 2009 944.96 987.18 938.30 973.99 0 +36.25(+3.87%)
Apr 30, 2009 931.09 958.27 922.58 937.74 0 +9.36(+1.01%)
Apr 29, 2009 887.54 942.13 879.22 928.38 0 +45.10(+5.11%)
Apr 28, 2009 874.43 894.89 864.37 883.28 0 +0.47(+0.05%)
Apr 27, 2009 859.47 893.20 849.23 882.81 0 +12.08(+1.39%)
Apr 24, 2009 844.05 885.11 840.54 870.73 0 +23.08(+2.72%)
Apr 23, 2009 868.64 870.45 829.66 847.65 0 -17.19(-1.99%)
Apr 22, 2009 850.26 882.85 847.66 864.84 0 +6.38(+0.74%)
Apr 21, 2009 834.83 870.29 832.62 858.46 0 +24.18(+2.90%)
Apr 20, 2009 857.33 859.87 823.97 834.27 0 -38.25(-4.38%)
Apr 17, 2009 870.33 883.35 855.75 872.53 0 +2.54(+0.29%)
Apr 16, 2009 827.32 877.03 822.30 869.99 0 +50.04(+6.10%)
Apr 15, 2009 810.66 822.79 800.81 819.95 0 +10.22(+1.26%)
Apr 14, 2009 812.59 824.09 799.41 809.73 0 -11.02(-1.34%)
Apr 13, 2009 816.01 824.73 802.64 820.75 0 -3.16(-0.38%)
Apr 10, 2009 807.90 825.11 802.37 823.91 0 +0.00(+0.00%)
Apr 09, 2009 807.90 825.11 802.37 823.91 0 +25.54(+3.20%)
Apr 08, 2009 785.43 806.39 776.38 798.37 0 -4.22(-0.53%)
Apr 07, 2009 812.64 823.64 798.99 802.59 0 -19.16(-2.33%)
Apr 06, 2009 825.37 830.39 805.82 821.74 0 -8.90(-1.07%)
Apr 03, 2009 815.67 840.70 806.90 830.65 0 +15.73(+1.93%)
Apr 02, 2009 793.84 838.62 788.08 814.91 0 +37.88(+4.87%)
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.