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 (%)
Jan 31, 2013 1277 1293 1275 1284 0 +0.44(+0.03%)
Jan 30, 2013 1280 1291 1277 1283 0 +1.38(+0.11%)
Jan 29, 2013 1288 1294 1278 1282 0 -9.98(-0.77%)
Jan 28, 2013 1278 1299 1277 1292 0 +12.68(+0.99%)
Jan 25, 2013 1294 1309 1264 1279 0 -28.63(-2.19%)
Jan 24, 2013 1293 1313 1287 1308 0 +11.63(+0.90%)
Jan 23, 2013 1292 1302 1286 1296 0 +4.46(+0.35%)
Jan 22, 2013 1278 1294 1278 1292 0 +9.78(+0.76%)
Jan 18, 2013 1282 1282 1282 0 -1.17(-0.09%)
Jan 17, 2013 1270 1288 1265 1283 0 +19.97(+1.58%)
Jan 16, 2013 1261 1268 1258 1263 0 -0.92(-0.07%)
Jan 15, 2013 1251 1269 1246 1264 0 +3.43(+0.27%)
Jan 14, 2013 1252 1266 1249 1261 0 +2.94(+0.23%)
Jan 12, 2013 1242 1261 1242 1258 0 +0.00(+0.00%)
Jan 11, 2013 1242 1261 1242 1258 0 +8.07(+0.65%)
Jan 10, 2013 1241 1254 1234 1250 0 +15.28(+1.24%)
Jan 09, 2013 1232 1238 1222 1234 0 +5.27(+0.43%)
Jan 08, 2013 1238 1248 1223 1229 0 -12.52(-1.01%)
Jan 07, 2013 1248 1258 1238 1242 0 -12.59(-1.00%)
Jan 04, 2013 1248 1258 1243 1254 0 +6.37(+0.51%)
Jan 03, 2013 1246 1259 1234 1248 0 +1.97(+0.16%)
Jan 02, 2013 1227 1247 1207 1246 0 +38.99(+3.23%)
Dec 31, 2012 1207 1207 1207 0 +24.90(+2.11%)
Dec 28, 2012 1191 1199 1180 1182 0 -16.84(-1.40%)
Dec 27, 2012 1194 1202 1183 1199 0 +7.55(+0.63%)
Dec 26, 2012 1202 1207 1186 1191 0 -10.72(-0.89%)
Dec 24, 2012 1202 1202 1202 0 -5.95(-0.49%)
Dec 21, 2012 1213 1220 1198 1208 0 -17.71(-1.44%)
Dec 20, 2012 1205 1230 1200 1226 0 +20.54(+1.70%)
Dec 19, 2012 1198 1210 1191 1205 0 +8.44(+0.71%)
Dec 18, 2012 1182 1199 1175 1197 0 +16.25(+1.38%)
Dec 17, 2012 1170 1183 1167 1180 0 +12.93(+1.11%)
Dec 14, 2012 1170 1180 1162 1167 0 -3.59(-0.31%)
Dec 13, 2012 1181 1189 1166 1171 0 -8.52(-0.72%)
Dec 12, 2012 1190 1193 1173 1180 0 -7.90(-0.67%)
Dec 11, 2012 1179 1190 1174 1187 0 +11.25(+0.96%)
Dec 10, 2012 1172 1185 1167 1176 0 +2.20(+0.19%)
Dec 07, 2012 1171 1180 1156 1174 0 +4.05(+0.35%)
Dec 06, 2012 1163 1175 1158 1170 0 +4.05(+0.35%)
Dec 05, 2012 1161 1172 1152 1166 0 +7.60(+0.66%)
Dec 04, 2012 1145 1162 1140 1158 0 +2.34(+0.20%)
Nov 30, 2012 1167 1172 1153 1156 0 -8.76(-0.75%)
Nov 29, 2012 1171 1180 1156 1165 0 +2.05(+0.18%)
Nov 28, 2012 1152 1168 1143 1163 0 +1.17(+0.10%)
Nov 27, 2012 1148 1169 1143 1162 0 +12.22(+1.06%)
Nov 26, 2012 1148 1158 1140 1149 0 -4.47(-0.39%)
Nov 24, 2012 1140 1155 1134 1154 0 +0.00(+0.00%)
Nov 23, 2012 1140 1155 1134 1154 0 +18.94(+1.67%)
Nov 21, 2012 1135 1135 1135 0 -1.17(-0.10%)
Nov 20, 2012 1113 1143 1110 1136 0 -2.37(-0.21%)
Nov 19, 2012 1119 1146 1116 1138 0 +30.11(+2.72%)
Nov 16, 2012 1104 1117 1094 1108 0 -2.56(-0.23%)
Nov 15, 2012 1121 1132 1108 1111 0 -9.89(-0.88%)
Nov 14, 2012 1142 1144 1118 1121 0 -17.86(-1.57%)
Nov 13, 2012 1141 1152 1134 1139 0 -8.65(-0.75%)
Nov 12, 2012 1159 1165 1142 1147 0 -9.81(-0.85%)
Nov 09, 2012 1139 1167 1138 1157 0 +10.09(+0.88%)
Nov 08, 2012 1157 1160 1140 1147 0 -11.18(-0.97%)
Nov 07, 2012 1166 1174 1151 1158 0 -21.95(-1.86%)
Nov 06, 2012 1147 1184 1146 1180 0 +32.08(+2.79%)
Nov 05, 2012 1140 1159 1132 1148 0 +3.83(+0.33%)
Nov 02, 2012 1165 1166 1139 1144 0 -18.82(-1.62%)
Nov 01, 2012 1121 1167 1116 1163 0 +41.42(+3.69%)
Oct 31, 2012 1122 1131 1111 1122 0 +1.29(+0.12%)
Oct 26, 2012 1120 1120 1120 0 +4.23(+0.38%)
Oct 25, 2012 1114 1127 1107 1116 0 +5.40(+0.49%)
Oct 24, 2012 1122 1129 1105 1111 0 -7.25(-0.65%)
Oct 23, 2012 1110 1122 1097 1118 0 -2.00(-0.18%)
Oct 19, 2012 1127 1134 1117 1120 0 -11.80(-1.04%)
Oct 18, 2012 1133 1136 1121 1132 0 +0.08(+0.01%)
Oct 17, 2012 1112 1136 1105 1132 0 +15.37(+1.38%)
Oct 16, 2012 1104 1122 1100 1116 0 +16.52(+1.50%)
Oct 15, 2012 1095 1106 1089 1100 0 +4.92(+0.45%)
Oct 12, 2012 1099 1103 1087 1095 0 -2.78(-0.25%)
Oct 11, 2012 1096 1107 1091 1098 0 +2.50(+0.23%)
Oct 10, 2012 1096 1103 1085 1095 0 -12.77(-1.15%)
Oct 09, 2012 1131 1135 1101 1108 0 -30.59(-2.69%)
Oct 08, 2012 1136 1146 1131 1138 0 -2.93(-0.26%)
Oct 06, 2012 1144 1152 1134 1141 0 +0.00(+0.00%)
Oct 05, 2012 1144 1152 1134 1141 0 +2.48(+0.22%)
Oct 04, 2012 1142 1145 1129 1139 0 +1.13(+0.10%)
Oct 03, 2012 1155 1157 1134 1138 0 -13.26(-1.15%)
Oct 02, 2012 1152 1159 1143 1151 0 +4.10(+0.36%)
Oct 01, 2012 1150 1160 1137 1147 0 -0.58(-0.05%)
Sep 28, 2012 1157 1165 1143 1148 0 -14.34(-1.23%)
Sep 27, 2012 1153 1167 1146 1162 0 +11.33(+0.98%)
Sep 26, 2012 1156 1163 1138 1151 0 -9.41(-0.81%)
Sep 25, 2012 1186 1188 1158 1160 0 -21.80(-1.84%)
Sep 24, 2012 1184 1194 1177 1182 0 -9.38(-0.79%)
Sep 21, 2012 1206 1216 1188 1191 0 -10.26(-0.85%)
Sep 20, 2012 1209 1215 1192 1201 0 -14.61(-1.20%)
Sep 19, 2012 1233 1237 1214 1216 0 -14.27(-1.16%)
Sep 18, 2012 1234 1241 1225 1230 0 -6.17(-0.50%)
Sep 17, 2012 1253 1253 1230 1236 0 -11.41(-0.91%)
Sep 14, 2012 1225 1254 1224 1248 0 +25.68(+2.10%)
Sep 13, 2012 1220 1236 1208 1222 0 +5.68(+0.47%)
Sep 12, 2012 1212 1221 1202 1216 0 +10.56(+0.88%)
Sep 11, 2012 1198 1211 1191 1206 0 +8.37(+0.70%)
Sep 10, 2012 1204 1211 1194 1198 0 -5.22(-0.43%)
Sep 07, 2012 1200 1206 1191 1203 0 +4.17(+0.35%)
Sep 06, 2012 1169 1202 1167 1199 0 +36.00(+3.10%)
Sep 05, 2012 1174 1179 1156 1163 0 -11.15(-0.95%)
Sep 04, 2012 1164 1180 1155 1174 0 +8.63(+0.74%)
Aug 31, 2012 1165 1165 1165 0 +6.00(+0.52%)
Aug 30, 2012 1165 1175 1151 1159 0 -13.02(-1.11%)
Aug 29, 2012 1168 1176 1160 1172 0 +8.57(+0.74%)
Aug 27, 2012 1165 1177 1160 1164 0 -2.13(-0.18%)
Aug 24, 2012 1160 1171 1155 1166 0 +3.26(+0.28%)
Aug 23, 2012 1155 1171 1149 1162 0 +3.60(+0.31%)
Aug 22, 2012 1178 1185 1154 1159 0 -23.09(-1.95%)
Aug 21, 2012 1188 1204 1170 1182 0 -33.58(-2.76%)
Aug 20, 2012 1197 1220 1192 1215 0 +17.52(+1.46%)
Aug 17, 2012 1192 1207 1176 1198 0 +4.73(+0.40%)
Aug 16, 2012 1183 1202 1175 1193 0 +4.58(+0.39%)
Aug 15, 2012 1172 1196 1168 1189 0 +7.38(+0.62%)
Aug 14, 2012 1184 1195 1174 1181 0 -6.50(-0.55%)
Aug 13, 2012 1192 1197 1173 1188 0 -2.50(-0.21%)
Aug 11, 2012 1186 1197 1173 1190 0 +0.00(+0.00%)
Aug 10, 2012 1186 1197 1173 1190 0 -0.47(-0.04%)
Aug 09, 2012 1168 1202 1161 1191 0 +23.04(+1.97%)
Aug 08, 2012 1148 1171 1139 1168 0 +16.00(+1.39%)
Aug 07, 2012 1149 1163 1132 1152 0 +8.28(+0.72%)
Aug 06, 2012 1119 1154 1112 1143 0 +24.54(+2.19%)
Aug 03, 2012 1106 1137 1096 1119 0 +25.54(+2.34%)
Aug 02, 2012 1106 1123 1087 1093 0 -28.75(-2.56%)
Aug 01, 2012 1151 1163 1118 1122 0 -39.57(-3.41%)
Jul 31, 2012 1180 1189 1159 1162 0 -18.50(-1.57%)
Jul 30, 2012 1171 1190 1168 1180 0 +3.34(+0.28%)
Jul 27, 2012 1156 1192 1136 1177 0 +26.29(+2.29%)
Jul 26, 2012 1136 1164 1130 1151 0 +22.15(+1.96%)
Jul 25, 2012 1123 1138 1119 1128 0 +4.93(+0.44%)
Jul 24, 2012 1146 1148 1118 1123 0 -23.89(-2.08%)
Jul 23, 2012 1151 1155 1131 1147 0 -20.76(-1.78%)
Jul 20, 2012 1179 1192 1166 1168 0 -19.10(-1.61%)
Jul 19, 2012 1188 1204 1184 1187 0 +2.88(+0.24%)
Jul 18, 2012 1168 1193 1164 1184 0 +15.26(+1.31%)
Jul 17, 2012 1174 1179 1156 1169 0 -5.30(-0.45%)
Jul 16, 2012 1179 1187 1167 1174 0 -10.77(-0.91%)
Jul 14, 2012 1184 1204 1181 1185 0 +0.00(+0.00%)
Jul 13, 2012 1184 1204 1181 1185 0 -3.15(-0.27%)
Jul 12, 2012 1189 1197 1175 1188 0 -9.48(-0.79%)
Jul 11, 2012 1206 1213 1192 1198 0 -6.20(-0.51%)
Jul 10, 2012 1214 1227 1197 1204 0 -14.06(-1.15%)
Jul 09, 2012 1221 1231 1209 1218 0 -10.02(-0.82%)
Jul 06, 2012 1227 1244 1217 1228 0 -15.24(-1.23%)
Jul 05, 2012 1247 1260 1242 1243 0 -9.32(-0.74%)
Jul 03, 2012 1253 1253 1253 0 +2.67(+0.21%)
Jul 02, 2012 1233 1275 1229 1250 0 +7.95(+0.64%)
Jun 30, 2012 1224 1249 1223 1242 0 -0.43(-0.03%)
Jun 29, 2012 1224 1249 1223 1242 0 +31.23(+2.58%)
Jun 28, 2012 1207 1220 1196 1211 0 -11.36(-0.93%)
Jun 27, 2012 1199 1230 1209 1223 0 +8.85(+0.73%)
Jun 26, 2012 1188 1223 1203 1214 0 +4.74(+0.39%)
Jun 25, 2012 1205 1225 1205 1209 0 -25.73(-2.08%)
Jun 22, 2012 1220 1242 1223 1235 0 +8.31(+0.68%)
Jun 21, 2012 1258 1261 1223 1226 0 -30.76(-2.45%)
Jun 20, 2012 1248 1264 1241 1257 0 +9.29(+0.74%)
Jun 19, 2012 1241 1256 1236 1248 0 +9.67(+0.78%)
Jun 18, 2012 1218 1243 1217 1238 0 +13.00(+1.06%)
Jun 15, 2012 1217 1234 1213 1225 0 +7.30(+0.60%)
Jun 14, 2012 1227 1232 1208 1218 0 -11.83(-0.96%)
Jun 13, 2012 1237 1246 1224 1230 0 -9.62(-0.78%)
Jun 12, 2012 1232 1242 1220 1239 0 +10.14(+0.82%)
Jun 11, 2012 1252 1255 1226 1229 0 -19.03(-1.52%)
Jun 08, 2012 1227 1253 1225 1248 0 +13.79(+1.12%)
Jun 07, 2012 1248 1263 1229 1234 0 -5.34(-0.43%)
Jun 06, 2012 1222 1243 1217 1240 0 +25.90(+2.13%)
Jun 05, 2012 1210 1225 1204 1214 0 -2.29(-0.19%)
Jun 04, 2012 1228 1236 1205 1216 0 -13.02(-1.06%)
Jun 02, 2012 1229 1244 1223 1229 0 +0.00(+0.00%)
Jun 01, 2012 1229 1244 1223 1229 0 -22.45(-1.79%)
May 31, 2012 1262 1263 1240 1252 0 -12.31(-0.97%)
May 30, 2012 1263 1270 1254 1264 0 -7.59(-0.60%)
May 29, 2012 1265 1279 1259 1272 0 +12.54(+1.00%)
May 25, 2012 1259 1259 1259 0 -8.17(-0.64%)
May 24, 2012 1265 1275 1255 1267 0 -1.13(-0.09%)
May 23, 2012 1261 1275 1248 1268 0 -7.54(-0.59%)
May 22, 2012 1275 1292 1262 1276 0 -4.77(-0.37%)
May 21, 2012 1269 1302 1260 1281 0 +14.55(+1.15%)
May 18, 2012 1277 1287 1260 1266 0 -10.21(-0.80%)
May 17, 2012 1296 1304 1269 1276 0 -19.79(-1.53%)
May 16, 2012 1323 1333 1291 1296 0 -27.96(-2.11%)
May 15, 2012 1328 1345 1318 1324 0 -6.26(-0.47%)
May 14, 2012 1309 1339 1305 1330 0 +7.74(+0.59%)
May 11, 2012 1321 1337 1314 1323 0 -6.94(-0.52%)
May 10, 2012 1333 1342 1318 1329 0 +0.41(+0.03%)
May 09, 2012 1318 1336 1311 1329 0 -6.59(-0.49%)
May 08, 2012 1326 1339 1311 1336 0 -6.42(-0.48%)
May 07, 2012 1339 1348 1333 1342 0 -4.71(-0.35%)
May 04, 2012 1346 1352 1335 1347 0 -11.01(-0.81%)
May 03, 2012 1363 1378 1350 1358 0 -7.10(-0.52%)
May 02, 2012 1358 1371 1349 1365 0 -1.88(-0.14%)
May 01, 2012 1372 1389 1364 1367 0 -10.35(-0.75%)
Apr 30, 2012 1389 1391 1369 1377 0 -12.94(-0.93%)
Apr 27, 2012 1386 1401 1362 1390 0 -3.11(-0.22%)
Apr 26, 2012 1376 1398 1369 1393 0 +16.45(+1.19%)
Apr 25, 2012 1360 1383 1357 1377 0 +27.50(+2.04%)
Apr 24, 2012 1338 1357 1334 1349 0 +7.97(+0.59%)
Apr 23, 2012 1339 1348 1328 1341 0 -16.16(-1.19%)
Apr 20, 2012 1361 1369 1351 1357 0 +4.69(+0.35%)
Apr 19, 2012 1358 1372 1339 1353 0 -4.68(-0.34%)
Apr 18, 2012 1367 1376 1352 1357 0 -19.48(-1.41%)
Apr 17, 2012 1357 1389 1355 1377 0 +25.44(+1.88%)
Apr 16, 2012 1358 1366 1339 1351 0 -0.39(-0.03%)
Apr 13, 2012 1360 1370 1347 1352 0 -17.04(-1.24%)
Apr 12, 2012 1348 1376 1344 1369 0 +21.35(+1.58%)
Apr 11, 2012 1341 1352 1336 1348 0 +16.02(+1.20%)
Apr 10, 2012 1350 1360 1328 1332 0 -22.27(-1.65%)
Apr 09, 2012 1344 1359 1341 1354 0 -11.15(-0.82%)
Apr 05, 2012 1356 1369 1353 1365 0 -2.25(-0.16%)
Apr 04, 2012 1363 1371 1348 1367 0 -8.64(-0.63%)
Apr 03, 2012 1380 1393 1366 1376 0 -7.60(-0.55%)
Apr 02, 2012 1371 1391 1367 1383 0 +5.20(+0.38%)
Mar 30, 2012 1383 1393 1374 1378 0 -3.49(-0.25%)
Mar 29, 2012 1374 1385 1366 1382 0 -2.01(-0.15%)
Mar 28, 2012 1374 1388 1367 1384 0 -0.01(-0.00%)
Mar 27, 2012 1380 1393 1375 1384 0 -0.41(-0.03%)
Mar 26, 2012 1376 1393 1368 1384 0 +17.45(+1.28%)
Mar 23, 2012 1365 1373 1352 1367 0 +0.02(+0.00%)
Mar 22, 2012 1356 1372 1348 1367 0 -1.88(-0.14%)
Mar 21, 2012 1370 1383 1364 1369 0 -4.79(-0.35%)
Mar 20, 2012 1368 1380 1361 1373 0 -3.40(-0.25%)
Mar 19, 2012 1369 1389 1363 1377 0 +7.45(+0.54%)
Mar 16, 2012 1388 1397 1367 1369 0 -27.59(-1.98%)
Mar 15, 2012 1380 1400 1376 1397 0 +11.74(+0.85%)
Mar 14, 2012 1402 1411 1377 1385 0 -22.64(-1.61%)
Mar 13, 2012 1404 1416 1394 1408 0 +8.90(+0.64%)
Mar 12, 2012 1399 1408 1389 1399 0 +0.60(+0.04%)
Mar 09, 2012 1386 1407 1382 1398 0 +7.68(+0.55%)
Mar 08, 2012 1378 1402 1378 1391 0 +16.16(+1.18%)
Mar 07, 2012 1356 1377 1352 1374 0 +19.22(+1.42%)
Mar 06, 2012 1355 1365 1349 1355 0 -17.67(-1.29%)
Mar 05, 2012 1379 1388 1366 1373 0 -10.29(-0.74%)
Mar 02, 2012 1382 1405 1371 1383 0 -12.89(-0.92%)
Mar 01, 2012 1393 1412 1387 1396 0 +11.44(+0.83%)
Feb 29, 2012 1398 1418 1382 1385 0 -6.93(-0.50%)
Feb 28, 2012 1393 1425 1379 1392 0 -42.76(-2.98%)
Feb 27, 2012 1415 1459 1410 1434 0 -2.54(-0.18%)
Feb 24, 2012 1435 1447 1422 1437 0 +5.37(+0.38%)
Feb 23, 2012 1407 1434 1405 1431 0 +19.41(+1.37%)
Feb 22, 2012 1414 1422 1403 1412 0 -10.02(-0.70%)
Feb 21, 2012 1420 1439 1413 1422 0 +1.05(+0.07%)
Feb 17, 2012 1421 1421 1421 0 -11.23(-0.78%)
Feb 16, 2012 1396 1436 1395 1432 0 +31.91(+2.28%)
Feb 15, 2012 1415 1423 1396 1400 0 -11.69(-0.83%)
Feb 14, 2012 1399 1419 1393 1412 0 +8.60(+0.61%)
Feb 13, 2012 1402 1420 1390 1403 0 +13.14(+0.95%)
Feb 10, 2012 1395 1409 1383 1390 0 -18.95(-1.34%)
Feb 09, 2012 1407 1422 1394 1409 0 -12.49(-0.88%)
Feb 08, 2012 1408 1431 1405 1422 0 +9.35(+0.66%)
Feb 07, 2012 1397 1420 1393 1412 0 +4.40(+0.31%)
Feb 06, 2012 1407 1416 1399 1408 0 -5.66(-0.40%)
Feb 03, 2012 1398 1426 1396 1414 0 +27.61(+1.99%)
Feb 02, 2012 1391 1400 1380 1386 0 -5.88(-0.42%)
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.