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 (%)
Sep 27, 2013 1475 1488 1468 1476 0 -7.99(-0.54%)
Sep 26, 2013 1472 1489 1472 1484 0 +12.80(+0.87%)
Sep 25, 2013 1464 1486 1458 1471 0 +9.85(+0.67%)
Sep 24, 2013 1455 1472 1435 1461 0 +8.80(+0.61%)
Sep 23, 2013 1459 1464 1435 1452 0 -6.19(-0.42%)
Sep 20, 2013 1482 1490 1454 1459 0 -19.32(-1.31%)
Sep 19, 2013 1471 1482 1462 1478 0 +7.12(+0.48%)
Sep 18, 2013 1468 1477 1452 1471 0 +3.03(+0.21%)
Sep 17, 2013 1457 1472 1452 1468 0 +11.04(+0.76%)
Sep 16, 2013 1453 1466 1446 1457 0 +9.54(+0.66%)
Sep 13, 2013 1455 1463 1435 1447 0 -2.05(-0.14%)
Sep 12, 2013 1463 1467 1444 1449 0 -14.62(-1.00%)
Sep 11, 2013 1456 1469 1449 1464 0 +4.80(+0.33%)
Sep 10, 2013 1449 1464 1445 1459 0 +16.73(+1.16%)
Sep 09, 2013 1429 1447 1424 1442 0 +0.74(+0.05%)
Sep 06, 2013 1449 1453 1421 1442 0 -3.17(-0.22%)
Sep 05, 2013 1446 1458 1435 1445 0 -1.96(-0.14%)
Sep 04, 2013 1431 1451 1427 1447 0 +15.41(+1.08%)
Sep 03, 2013 1450 1462 1413 1431 0 +0.37(+0.03%)
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%)
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.