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 (%)
Aug 30, 2013 1431 1431 1431 0 -26.58(-1.82%)
Aug 29, 2013 1451 1467 1441 1458 0 +5.83(+0.40%)
Aug 28, 2013 1434 1456 1430 1452 0 +17.92(+1.25%)
Aug 27, 2013 1463 1474 1428 1434 0 -46.50(-3.14%)
Aug 26, 2013 1474 1493 1468 1480 0 +5.61(+0.38%)
Aug 23, 2013 1498 1501 1466 1475 0 -23.78(-1.59%)
Aug 22, 2013 1494 1516 1474 1498 0 +11.20(+0.75%)
Aug 21, 2013 1516 1528 1481 1487 0 -31.61(-2.08%)
Aug 20, 2013 1520 1533 1509 1519 0 -1.04(-0.07%)
Aug 19, 2013 1521 1536 1508 1520 0 +0.22(+0.01%)
Aug 16, 2013 1513 1530 1507 1520 0 +1.23(+0.08%)
Aug 15, 2013 1528 1532 1508 1518 0 -24.40(-1.58%)
Aug 14, 2013 1547 1557 1539 1543 0 -4.04(-0.26%)
Aug 13, 2013 1544 1556 1530 1547 0 +7.69(+0.50%)
Aug 12, 2013 1513 1545 1501 1539 0 +21.22(+1.40%)
Aug 09, 2013 1528 1532 1514 1518 0 -11.21(-0.73%)
Aug 08, 2013 1524 1540 1515 1529 0 +9.58(+0.63%)
Aug 07, 2013 1522 1530 1509 1520 0 -6.09(-0.40%)
Aug 06, 2013 1531 1542 1512 1526 0 -13.23(-0.86%)
Aug 05, 2013 1532 1543 1525 1539 0 +4.60(+0.30%)
Aug 02, 2013 1520 1539 1510 1534 0 +7.92(+0.52%)
Aug 01, 2013 1508 1533 1489 1526 0 +26.39(+1.76%)
Jul 31, 2013 1484 1512 1482 1500 0 +19.16(+1.29%)
Jul 30, 2013 1463 1491 1459 1481 0 +14.15(+0.96%)
Jul 29, 2013 1464 1483 1448 1467 0 -2.11(-0.14%)
Jul 26, 2013 1480 1498 1461 1469 0 -25.82(-1.73%)
Jul 25, 2013 1422 1500 1421 1495 0 +81.35(+5.76%)
Jul 24, 2013 1407 1419 1403 1413 0 +11.82(+0.84%)
Jul 23, 2013 1394 1408 1385 1401 0 +9.97(+0.72%)
Jul 22, 2013 1382 1396 1378 1391 0 +9.98(+0.72%)
Jul 19, 2013 1370 1385 1366 1382 0 +4.67(+0.34%)
Jul 18, 2013 1367 1383 1362 1377 0 +9.88(+0.72%)
Jul 17, 2013 1373 1379 1360 1367 0 -3.08(-0.22%)
Jul 16, 2013 1372 1384 1364 1370 0 +1.38(+0.10%)
Jul 15, 2013 1377 1382 1363 1369 0 -7.24(-0.53%)
Jul 12, 2013 1371 1383 1366 1376 0 +4.30(+0.31%)
Jul 11, 2013 1365 1377 1356 1372 0 +20.06(+1.48%)
Jul 10, 2013 1346 1358 1344 1352 0 +4.40(+0.33%)
Jul 09, 2013 1347 1359 1337 1347 0 +1.19(+0.09%)
Jul 08, 2013 1357 1360 1342 1346 0 -7.25(-0.54%)
Jul 05, 2013 1334 1357 1326 1353 0 +32.91(+2.49%)
Jul 03, 2013 1320 1320 1320 0 -2.31(-0.17%)
Jul 02, 2013 1318 1333 1310 1323 0 +2.17(+0.16%)
Jul 01, 2013 1307 1330 1296 1320 0 +17.14(+1.32%)
Jun 28, 2013 1319 1328 1300 1303 0 +11.81(+0.91%)
Jun 26, 2013 1294 1300 1281 1291 0 +8.11(+0.63%)
Jun 25, 2013 1282 1289 1263 1283 0 +14.23(+1.12%)
Jun 24, 2013 1287 1290 1265 1269 0 -27.05(-2.09%)
Jun 21, 2013 1305 1322 1291 1296 0 -5.14(-0.39%)
Jun 20, 2013 1315 1321 1297 1301 0 -27.11(-2.04%)
Jun 19, 2013 1347 1353 1324 1328 0 -20.63(-1.53%)
Jun 18, 2013 1339 1352 1333 1349 0 +14.86(+1.11%)
Jun 17, 2013 1333 1344 1322 1334 0 +13.31(+1.01%)
Jun 14, 2013 1333 1341 1315 1321 0 -13.72(-1.03%)
Jun 13, 2013 1320 1341 1313 1335 0 +11.21(+0.85%)
Jun 12, 2013 1340 1358 1321 1323 0 -7.15(-0.54%)
Jun 11, 2013 1312 1349 1307 1331 0 -9.55(-0.71%)
Jun 10, 2013 1333 1347 1327 1340 0 +5.09(+0.38%)
Jun 07, 2013 1328 1341 1324 1335 0 +11.25(+0.85%)
Jun 06, 2013 1312 1328 1308 1324 0 +9.88(+0.75%)
Jun 05, 2013 1320 1327 1310 1314 0 -9.09(-0.69%)
Jun 04, 2013 1327 1338 1310 1323 0 -8.39(-0.63%)
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.