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 (%)
Nov 30, 2015 1971 1983 1918 1946 0 -21.07(-1.07%)
Nov 27, 2015 1964 1983 1933 1967 0 +0.79(+0.04%)
Nov 25, 2015 1966 1966 1966 1966 0 +16.05(+0.82%)
Nov 24, 2015 1952 1972 1868 1950 0 -81.30(-4.00%)
Nov 23, 2015 2032 2042 2011 2032 0 -11.57(-0.57%)
Nov 20, 2015 2049 2068 2023 2043 0 +0.80(+0.04%)
Nov 19, 2015 2030 2058 1995 2042 0 +11.92(+0.59%)
Nov 18, 2015 2011 2033 1980 2030 0 +23.89(+1.19%)
Nov 17, 2015 1985 2029 1977 2007 0 +29.29(+1.48%)
Nov 16, 2015 1951 1987 1944 1977 0 +21.73(+1.11%)
Nov 13, 2015 1967 1985 1952 1956 0 -20.84(-1.05%)
Nov 12, 2015 2021 2035 1973 1976 0 -64.14(-3.14%)
Nov 11, 2015 2041 2059 2022 2040 0 +5.01(+0.25%)
Nov 10, 2015 2009 2040 2000 2035 0 +16.23(+0.80%)
Nov 09, 2015 2028 2037 2002 2019 0 -11.64(-0.57%)
Nov 06, 2015 2016 2035 1998 2031 0 +10.23(+0.51%)
Nov 05, 2015 2009 2033 2002 2021 0 +11.02(+0.55%)
Nov 04, 2015 1992 2012 1979 2010 0 +21.42(+1.08%)
Nov 03, 2015 1966 2004 1963 1988 0 +22.70(+1.15%)
Nov 02, 2015 1931 1972 1923 1966 0 +40.89(+2.12%)
Oct 30, 2015 1927 1989 1867 1925 0 +10.65(+0.56%)
Oct 29, 2015 1938 1952 1886 1914 0 -22.79(-1.18%)
Oct 28, 2015 1925 1941 1907 1937 0 +19.12(+1.00%)
Oct 27, 2015 1943 1956 1907 1918 0 -33.04(-1.69%)
Oct 26, 2015 1965 1972 1931 1951 0 -10.33(-0.53%)
Oct 23, 2015 1968 1973 1950 1961 0 +12.43(+0.64%)
Oct 22, 2015 1924 1974 1915 1949 0 +41.72(+2.19%)
Oct 21, 2015 1937 1954 1905 1907 0 -19.27(-1.00%)
Oct 20, 2015 1933 1944 1912 1926 0 -5.58(-0.29%)
Oct 19, 2015 1908 1944 1900 1932 0 +19.18(+1.00%)
Oct 16, 2015 1912 1933 1898 1913 0 -3.02(-0.16%)
Oct 15, 2015 1935 1940 1896 1916 0 -1.03(-0.05%)
Oct 14, 2015 1917 1933 1901 1917 0 -1.29(-0.07%)
Oct 13, 2015 1911 1942 1899 1918 0 -0.53(-0.03%)
Oct 12, 2015 1927 1931 1892 1918 0 -18.33(-0.95%)
Oct 09, 2015 1955 1967 1919 1937 0 -15.48(-0.79%)
Oct 08, 2015 1908 1966 1904 1952 0 +26.47(+1.37%)
Oct 07, 2015 1888 1940 1880 1926 0 +42.02(+2.23%)
Oct 06, 2015 1864 1898 1859 1884 0 +17.17(+0.92%)
Oct 05, 2015 1826 1876 1816 1867 0 +55.43(+3.06%)
Oct 02, 2015 1749 1812 1743 1811 0 +36.44(+2.05%)
Oct 01, 2015 1796 1812 1738 1775 0 -27.76(-1.54%)
Sep 30, 2015 1773 1807 1759 1802 0 +54.38(+3.11%)
Sep 29, 2015 1736 1759 1720 1748 0 +12.71(+0.73%)
Sep 28, 2015 1777 1780 1726 1735 0 -44.14(-2.48%)
Sep 25, 2015 1789 1806 1769 1779 0 +3.73(+0.21%)
Sep 24, 2015 1761 1784 1737 1776 0 +3.12(+0.18%)
Sep 23, 2015 1788 1796 1760 1773 0 -9.11(-0.51%)
Sep 22, 2015 1805 1817 1771 1782 0 -46.73(-2.56%)
Sep 21, 2015 1823 1859 1817 1828 0 +20.59(+1.14%)
Sep 18, 2015 1813 1832 1800 1808 0 -29.26(-1.59%)
Sep 17, 2015 1847 1869 1834 1837 0 -8.29(-0.45%)
Sep 16, 2015 1835 1859 1822 1845 0 +22.70(+1.25%)
Sep 15, 2015 1823 1829 1805 1823 0 +11.10(+0.61%)
Sep 14, 2015 1826 1830 1803 1812 0 -9.65(-0.53%)
Sep 11, 2015 1794 1833 1794 1821 0 +17.24(+0.96%)
Sep 10, 2015 1798 1822 1787 1804 0 +5.52(+0.31%)
Sep 09, 2015 1830 1838 1795 1799 0 -11.42(-0.63%)
Sep 08, 2015 1780 1817 1763 1810 0 +62.48(+3.58%)
Sep 04, 2015 1747 1747 1747 1747 0 -19.11(-1.08%)
Sep 03, 2015 1744 1788 1735 1767 0 +33.33(+1.92%)
Sep 02, 2015 1731 1748 1716 1733 0 +24.68(+1.44%)
Sep 01, 2015 1750 1769 1699 1709 0 -77.47(-4.34%)
Aug 31, 2015 1751 1795 1738 1786 0 +27.69(+1.57%)
Aug 28, 2015 1757 1778 1728 1758 0 +22.79(+1.31%)
Aug 27, 2015 1681 1742 1673 1736 0 +67.70(+4.06%)
Aug 26, 2015 1654 1680 1623 1668 0 +48.48(+2.99%)
Aug 25, 2015 1691 1698 1617 1619 0 -16.86(-1.03%)
Aug 24, 2015 1614 1715 1589 1636 0 -60.75(-3.58%)
Aug 21, 2015 1643 1734 1631 1697 0 -13.84(-0.81%)
Aug 20, 2015 1696 1769 1674 1711 0 +42.50(+2.55%)
Aug 19, 2015 1676 1689 1649 1668 0 -8.27(-0.49%)
Aug 18, 2015 1714 1720 1660 1677 0 -46.68(-2.71%)
Aug 17, 2015 1702 1732 1689 1723 0 +13.49(+0.79%)
Aug 14, 2015 1687 1711 1678 1710 0 +21.99(+1.30%)
Aug 13, 2015 1709 1714 1686 1688 0 -19.81(-1.16%)
Aug 12, 2015 1693 1716 1668 1708 0 -4.95(-0.29%)
Aug 11, 2015 1722 1736 1702 1713 0 -26.20(-1.51%)
Aug 10, 2015 1710 1744 1706 1739 0 +39.37(+2.32%)
Aug 07, 2015 1691 1711 1685 1699 0 +1.70(+0.10%)
Aug 06, 2015 1715 1740 1691 1698 0 -15.54(-0.91%)
Aug 05, 2015 1690 1723 1680 1713 0 +35.96(+2.14%)
Aug 04, 2015 1698 1714 1668 1677 0 -19.76(-1.16%)
Aug 03, 2015 1729 1739 1684 1697 0 -34.93(-2.02%)
Jul 31, 2015 1635 1756 1634 1732 0 +112.48(+6.95%)
Jul 30, 2015 1624 1634 1611 1619 0 -11.11(-0.68%)
Jul 29, 2015 1610 1638 1604 1631 0 +18.41(+1.14%)
Jul 28, 2015 1595 1618 1578 1612 0 +25.44(+1.60%)
Jul 27, 2015 1570 1593 1560 1587 0 +2.46(+0.16%)
Jul 24, 2015 1609 1617 1583 1584 0 -27.00(-1.68%)
Jul 23, 2015 1619 1644 1608 1611 0 -1.03(-0.06%)
Jul 22, 2015 1591 1620 1583 1612 0 +6.22(+0.39%)
Jul 21, 2015 1620 1631 1603 1606 0 -15.95(-0.98%)
Jul 20, 2015 1634 1639 1617 1622 0 -11.10(-0.68%)
Jul 17, 2015 1658 1659 1624 1633 0 -22.12(-1.34%)
Jul 16, 2015 1657 1666 1647 1655 0 +13.68(+0.83%)
Jul 15, 2015 1648 1655 1632 1642 0 -3.31(-0.20%)
Jul 14, 2015 1619 1652 1617 1645 0 +26.06(+1.61%)
Jul 13, 2015 1616 1627 1603 1619 0 +12.45(+0.78%)
Jul 10, 2015 1620 1636 1596 1606 0 +12.47(+0.78%)
Jul 09, 2015 1630 1639 1590 1594 0 -15.11(-0.94%)
Jul 08, 2015 1635 1650 1606 1609 0 -39.81(-2.41%)
Jul 07, 2015 1635 1655 1606 1649 0 +16.26(+1.00%)
Jul 06, 2015 1639 1656 1619 1633 0 -21.88(-1.32%)
Jul 02, 2015 1654 1654 1654 1654 0 +2.45(+0.15%)
Jul 01, 2015 1664 1672 1639 1652 0 +2.42(+0.15%)
Jun 30, 2015 1692 1694 1646 1650 0 -24.12(-1.44%)
Jun 29, 2015 1704 1724 1672 1674 0 -46.23(-2.69%)
Jun 26, 2015 1738 1751 1708 1720 0 -23.89(-1.37%)
Jun 25, 2015 1765 1772 1737 1744 0 -22.45(-1.27%)
Jun 24, 2015 1793 1796 1764 1766 0 -28.94(-1.61%)
Jun 23, 2015 1790 1802 1776 1795 0 +8.04(+0.45%)
Jun 22, 2015 1774 1796 1764 1787 0 +27.42(+1.56%)
Jun 19, 2015 1774 1775 1752 1760 0 -13.08(-0.74%)
Jun 18, 2015 1763 1785 1751 1773 0 +12.74(+0.72%)
Jun 17, 2015 1763 1776 1753 1760 0 -2.73(-0.15%)
Jun 16, 2015 1737 1771 1726 1763 0 +29.89(+1.72%)
Jun 15, 2015 1734 1748 1710 1733 0 -20.19(-1.15%)
Jun 12, 2015 1744 1761 1739 1753 0 -7.00(-0.40%)
Jun 11, 2015 1765 1783 1756 1760 0 -2.09(-0.12%)
Jun 10, 2015 1753 1774 1751 1762 0 +18.52(+1.06%)
Jun 09, 2015 1738 1755 1720 1744 0 +1.60(+0.09%)
Jun 08, 2015 1768 1771 1733 1742 0 -25.64(-1.45%)
Jun 05, 2015 1745 1769 1727 1768 0 +18.88(+1.08%)
Jun 04, 2015 1771 1778 1744 1749 0 -23.53(-1.33%)
Jun 03, 2015 1767 1792 1757 1772 0 +13.71(+0.78%)
Jun 02, 2015 1769 1778 1753 1759 0 -17.30(-0.97%)
Jun 01, 2015 1769 1781 1753 1776 0 +11.21(+0.64%)
May 29, 2015 1768 1787 1750 1765 0 -12.34(-0.69%)
May 28, 2015 1747 1797 1746 1777 0 +32.03(+1.84%)
May 27, 2015 1718 1753 1713 1745 0 +26.82(+1.56%)
May 26, 2015 1735 1741 1708 1718 0 -23.51(-1.35%)
May 22, 2015 1742 1742 1742 1742 0 +7.49(+0.43%)
May 21, 2015 1740 1750 1723 1734 0 -7.64(-0.44%)
May 20, 2015 1742 1753 1732 1742 0 +2.37(+0.14%)
May 19, 2015 1757 1758 1733 1740 0 -14.35(-0.82%)
May 18, 2015 1740 1764 1736 1754 0 +11.54(+0.66%)
May 15, 2015 1760 1770 1731 1742 0 -22.35(-1.27%)
May 14, 2015 1746 1771 1736 1765 0 +30.05(+1.73%)
May 13, 2015 1712 1740 1708 1735 0 +28.08(+1.65%)
May 12, 2015 1713 1720 1690 1707 0 -15.90(-0.92%)
May 11, 2015 1729 1738 1717 1722 0 -11.51(-0.66%)
May 08, 2015 1737 1747 1722 1734 0 +16.12(+0.94%)
May 07, 2015 1697 1726 1692 1718 0 +17.47(+1.03%)
May 06, 2015 1700 1705 1678 1700 0 +5.48(+0.32%)
May 05, 2015 1684 1738 1667 1695 0 -7.04(-0.41%)
May 04, 2015 1694 1713 1688 1702 0 +14.94(+0.89%)
May 01, 2015 1654 1696 1643 1687 0 +33.68(+2.04%)
Apr 30, 2015 1686 1690 1637 1653 0 -43.46(-2.56%)
Apr 29, 2015 1682 1704 1679 1697 0 +6.45(+0.38%)
Apr 28, 2015 1685 1699 1675 1690 0 +3.80(+0.23%)
Apr 27, 2015 1702 1707 1673 1687 0 -10.17(-0.60%)
Apr 24, 2015 1705 1711 1686 1697 0 -0.54(-0.03%)
Apr 23, 2015 1693 1714 1685 1697 0 -2.45(-0.14%)
Apr 22, 2015 1695 1710 1673 1700 0 +5.75(+0.34%)
Apr 21, 2015 1692 1703 1674 1694 0 +8.96(+0.53%)
Apr 20, 2015 1671 1698 1669 1685 0 +23.46(+1.41%)
Apr 17, 2015 1675 1677 1649 1662 0 -23.64(-1.40%)
Apr 16, 2015 1710 1716 1677 1685 0 -26.88(-1.57%)
Apr 15, 2015 1687 1721 1681 1712 0 +31.54(+1.88%)
Apr 14, 2015 1672 1682 1656 1681 0 +0.03(+0.00%)
Apr 13, 2015 1695 1700 1675 1680 0 -17.73(-1.04%)
Apr 10, 2015 1694 1705 1686 1698 0 +8.75(+0.52%)
Apr 09, 2015 1682 1693 1672 1689 0 +3.96(+0.23%)
Apr 08, 2015 1663 1696 1658 1686 0 +23.42(+1.41%)
Apr 07, 2015 1667 1678 1653 1662 0 -6.58(-0.39%)
Apr 06, 2015 1631 1672 1622 1669 0 +24.41(+1.48%)
Apr 02, 2015 1644 1644 1644 1644 0 +3.67(+0.22%)
Apr 01, 2015 1661 1667 1618 1641 0 -28.37(-1.70%)
Mar 31, 2015 1676 1694 1655 1669 0 -15.85(-0.94%)
Mar 30, 2015 1653 1689 1650 1685 0 +42.40(+2.58%)
Mar 27, 2015 1609 1647 1605 1642 0 +30.13(+1.87%)
Mar 26, 2015 1630 1640 1590 1612 0 -23.29(-1.42%)
Mar 25, 2015 1673 1678 1632 1636 0 -34.83(-2.09%)
Mar 24, 2015 1665 1679 1652 1670 0 +3.38(+0.20%)
Mar 23, 2015 1623 1678 1621 1667 0 +42.61(+2.62%)
Mar 20, 2015 1583 1628 1565 1624 0 +37.76(+2.38%)
Mar 19, 2015 1586 1615 1557 1587 0 -18.09(-1.13%)
Mar 18, 2015 1596 1618 1578 1605 0 +10.11(+0.63%)
Mar 17, 2015 1590 1610 1574 1595 0 -2.86(-0.18%)
Mar 16, 2015 1575 1623 1555 1597 0 +40.01(+2.57%)
Mar 13, 2015 1543 1580 1519 1557 0 +8.87(+0.57%)
Mar 12, 2015 1551 1560 1511 1549 0 -26.96(-1.71%)
Mar 11, 2015 1586 1596 1565 1576 0 -11.17(-0.70%)
Mar 10, 2015 1607 1633 1582 1587 0 -29.00(-1.79%)
Mar 09, 2015 1616 1648 1605 1616 0 -0.47(-0.03%)
Mar 06, 2015 1643 1655 1605 1616 0 -32.57(-1.98%)
Mar 05, 2015 1649 1660 1635 1649 0 +2.61(+0.16%)
Mar 04, 2015 1646 1659 1626 1646 0 -14.38(-0.87%)
Mar 03, 2015 1661 1674 1653 1661 0 -10.40(-0.62%)
Mar 02, 2015 1639 1678 1636 1671 0 +29.90(+1.82%)
Feb 27, 2015 1708 1721 1632 1641 0 -120.43(-6.84%)
Feb 26, 2015 1757 1773 1750 1761 0 +2.27(+0.13%)
Feb 25, 2015 1744 1767 1731 1759 0 +11.28(+0.65%)
Feb 24, 2015 1734 1754 1720 1748 0 +12.61(+0.73%)
Feb 23, 2015 1745 1754 1719 1735 0 -11.92(-0.68%)
Feb 20, 2015 1723 1748 1703 1747 0 +16.64(+0.96%)
Feb 19, 2015 1718 1746 1709 1731 0 +8.25(+0.48%)
Feb 18, 2015 1721 1736 1713 1722 0 -4.68(-0.27%)
Feb 17, 2015 1731 1739 1714 1727 0 -3.63(-0.21%)
Feb 13, 2015 1731 1731 1731 1731 0 +24.61(+1.44%)
Feb 12, 2015 1690 1714 1686 1706 0 +25.63(+1.53%)
Feb 11, 2015 1678 1696 1671 1680 0 +0.79(+0.05%)
Feb 10, 2015 1675 1690 1658 1680 0 +17.74(+1.07%)
Feb 09, 2015 1666 1683 1656 1662 0 -7.91(-0.47%)
Feb 06, 2015 1650 1684 1646 1670 0 +22.12(+1.34%)
Feb 05, 2015 1660 1669 1625 1648 0 -2.47(-0.15%)
Feb 04, 2015 1650 1669 1639 1650 0 -14.21(-0.85%)
Feb 03, 2015 1616 1666 1610 1664 0 +54.64(+3.39%)
Feb 02, 2015 1632 1637 1578 1610 0 -16.02(-0.99%)
Jan 30, 2015 1658 1677 1618 1626 0 -43.08(-2.58%)
Jan 29, 2015 1658 1677 1635 1669 0 +13.97(+0.84%)
Jan 28, 2015 1685 1695 1650 1655 0 -17.60(-1.05%)
Jan 27, 2015 1680 1693 1659 1672 0 -37.36(-2.19%)
Jan 26, 2015 1681 1716 1658 1710 0 +26.06(+1.55%)
Jan 23, 2015 1691 1697 1671 1684 0 -6.76(-0.40%)
Jan 22, 2015 1670 1697 1639 1690 0 +34.83(+2.10%)
Jan 21, 2015 1658 1669 1639 1656 0 -3.74(-0.23%)
Jan 20, 2015 1675 1685 1646 1659 0 -11.88(-0.71%)
Jan 16, 2015 1633 1676 1630 1671 0 +32.61(+1.99%)
Jan 15, 2015 1639 1639 1635 1639 0 -35.02(-2.09%)
Jan 14, 2015 1677 1686 1652 1674 0 -40.13(-2.34%)
Jan 13, 2015 1714 1714 1714 1714 0 +19.25(+1.14%)
Jan 12, 2015 1720 1725 1679 1695 0 -23.39(-1.36%)
Jan 09, 2015 1734 1738 1702 1718 0 -16.75(-0.97%)
Jan 08, 2015 1719 1751 1714 1735 0 +30.56(+1.79%)
Jan 07, 2015 1700 1724 1673 1704 0 +13.54(+0.80%)
Jan 06, 2015 1733 1735 1680 1691 0 -42.62(-2.46%)
Jan 05, 2015 1763 1768 1727 1733 0 -44.98(-2.53%)
Jan 02, 2015 1810 1818 1763 1778 0 -23.04(-1.28%)
Dec 31, 2014 1801 1801 1801 1801 0 -4.19(-0.23%)
Dec 30, 2014 1812 1820 1799 1805 0 -10.68(-0.59%)
Dec 29, 2014 1812 1831 1810 1816 0 +4.02(+0.22%)
Dec 26, 2014 1821 1828 1808 1812 0 -5.71(-0.31%)
Dec 24, 2014 1818 1818 1818 1818 0 -3.54(-0.19%)
Dec 23, 2014 1829 1844 1811 1821 0 +5.72(+0.32%)
Dec 22, 2014 1808 1836 1801 1816 0 +5.46(+0.30%)
Dec 19, 2014 1801 1824 1789 1810 0 +7.63(+0.42%)
Dec 18, 2014 1746 1803 1743 1803 0 +80.14(+4.65%)
Dec 17, 2014 1688 1727 1667 1722 0 +32.99(+1.95%)
Dec 16, 2014 1689 1729 1689 1689 0 -4.58(-0.27%)
Dec 15, 2014 1720 1724 1682 1694 0 -17.39(-1.02%)
Dec 12, 2014 1757 1761 1710 1711 0 -69.91(-3.92%)
Dec 11, 2014 1783 1809 1775 1781 0 +5.61(+0.32%)
Dec 10, 2014 1799 1809 1774 1776 0 -30.36(-1.68%)
Dec 09, 2014 1772 1807 1757 1806 0 +17.10(+0.96%)
Dec 08, 2014 1798 1813 1781 1789 0 -14.02(-0.78%)
Dec 05, 2014 1786 1810 1781 1803 0 +24.00(+1.35%)
Dec 04, 2014 1786 1799 1765 1779 0 -11.86(-0.66%)
Dec 03, 2014 1759 1795 1749 1791 0 +31.67(+1.80%)
Dec 02, 2014 1755 1769 1744 1759 0 +2.59(+0.15%)
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.