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, 2020 3368 3380 3365 3366 0 -14.15(-0.42%)
Nov 27, 2020 3379 3390 3373 3380 0 -7.18(-0.21%)
Nov 25, 2020 3393 3394 3380 3387 0 -8.69(-0.26%)
Nov 24, 2020 3381 3402 3373 3396 0 +26.78(+0.79%)
Nov 23, 2020 3368 3377 3364 3369 0 +6.65(+0.20%)
Nov 20, 2020 3359 3382 3355 3363 0 +0.78(+0.02%)
Nov 19, 2020 3365 3370 3353 3362 0 -7.84(-0.23%)
Nov 18, 2020 3387 3390 3369 3370 0 -15.10(-0.45%)
Nov 17, 2020 3380 3391 3379 3385 0 +1.28(+0.04%)
Nov 16, 2020 3372 3388 3368 3384 0 +17.56(+0.52%)
Nov 13, 2020 3362 3373 3355 3366 0 +14.58(+0.44%)
Nov 12, 2020 3374 3376 3348 3351 0 -27.34(-0.81%)
Nov 11, 2020 3401 3403 3369 3379 0 -26.52(-0.78%)
Nov 10, 2020 3377 3412 3349 3405 0 +43.27(+1.29%)
Nov 09, 2020 3382 3392 3341 3362 0 +20.68(+0.62%)
Nov 06, 2020 3336 3343 3334 3341 0 +2.14(+0.06%)
Nov 05, 2020 3325 3343 3311 3339 0 +17.94(+0.54%)
Nov 04, 2020 3319 3327 3297 3321 0 -2.33(-0.07%)
Nov 03, 2020 3309 3326 3308 3324 0 +21.11(+0.64%)
Nov 02, 2020 3302 3310 3296 3303 0 +5.40(+0.16%)
Oct 30, 2020 3301 3309 3293 3297 0 +1.73(+0.05%)
Oct 29, 2020 3292 3312 3291 3295 0 +2.21(+0.07%)
Oct 28, 2020 3294 3299 3284 3293 0 -7.63(-0.23%)
Oct 27, 2020 3302 3319 3297 3301 0 +0.33(+0.01%)
Oct 26, 2020 3307 3308 3293 3300 0 -8.55(-0.26%)
Oct 23, 2020 3315 3315 3307 3309 0 -4.20(-0.13%)
Oct 22, 2020 3306 3316 3303 3313 0 +4.48(+0.14%)
Oct 21, 2020 3306 3316 3305 3309 0 -1.58(-0.05%)
Oct 20, 2020 3318 3322 3306 3310 0 -2.52(-0.08%)
Oct 19, 2020 3321 3324 3310 3313 0 -6.96(-0.21%)
Oct 16, 2020 3322 3330 3319 3320 0 -4.15(-0.12%)
Oct 15, 2020 3312 3327 3309 3324 0 +5.22(+0.16%)
Oct 14, 2020 3316 3323 3306 3319 0 +3.54(+0.11%)
Oct 13, 2020 3304 3322 3304 3315 0 -8.78(-0.26%)
Oct 12, 2020 3319 3329 3313 3324 0 +5.27(+0.16%)
Oct 09, 2020 3325 3326 3315 3319 0 -2.28(-0.07%)
Oct 08, 2020 3325 3325 3315 3321 0 +1.31(+0.04%)
Oct 07, 2020 3317 3328 3285 3320 0 +5.83(+0.18%)
Oct 06, 2020 3321 3332 3311 3314 0 +0.42(+0.01%)
Oct 05, 2020 3301 3316 3300 3313 0 +12.23(+0.37%)
Oct 02, 2020 3294 3306 3290 3301 0 -1.28(-0.04%)
Oct 01, 2020 3299 3306 3294 3302 0 +6.31(+0.19%)
Sep 30, 2020 3301 3309 3293 3296 0 -4.66(-0.14%)
Sep 29, 2020 3299 3304 3294 3301 0 +2.02(+0.06%)
Sep 28, 2020 3288 3307 3286 3299 0 +13.46(+0.41%)
Sep 25, 2020 3281 3290 3280 3285 0 +0.68(+0.02%)
Sep 24, 2020 3280 3291 3273 3285 0 +2.31(+0.07%)
Sep 23, 2020 3288 3298 3279 3282 0 -6.63(-0.20%)
Sep 22, 2020 3291 3301 3283 3289 0 -2.97(-0.09%)
Sep 21, 2020 3294 3301 3283 3292 0 -10.95(-0.33%)
Sep 18, 2020 3298 3305 3293 3303 0 +10.38(+0.32%)
Sep 17, 2020 3280 3296 3278 3293 0 +9.98(+0.30%)
Sep 16, 2020 3283 3289 3279 3283 0 -0.23(-0.01%)
Sep 15, 2020 3294 3295 3280 3283 0 -6.42(-0.20%)
Sep 14, 2020 3289 3294 3284 3289 0 +3.90(+0.12%)
Sep 11, 2020 3283 3290 3280 3285 0 +5.71(+0.17%)
Sep 10, 2020 3293 3296 3277 3280 0 -12.52(-0.38%)
Sep 09, 2020 3305 3307 3289 3292 0 -9.71(-0.29%)
Sep 08, 2020 3303 3309 3295 3302 0 -5.56(-0.17%)
Sep 04, 2020 3322 3323 3298 3307 0 -11.29(-0.34%)
Sep 03, 2020 3332 3335 3314 3319 0 -18.10(-0.54%)
Sep 02, 2020 3322 3343 3322 3337 0 +13.01(+0.39%)
Sep 01, 2020 3330 3339 3304 3324 0 -46.72(-1.39%)
Aug 31, 2020 3376 3384 3361 3370 0 +2.24(+0.07%)
Aug 28, 2020 3358 3372 3348 3368 0 +13.88(+0.41%)
Aug 27, 2020 3361 3366 3351 3354 0 -3.05(-0.09%)
Aug 26, 2020 3368 3371 3356 3357 0 -8.61(-0.26%)
Aug 25, 2020 3378 3379 3358 3366 0 -7.80(-0.23%)
Aug 24, 2020 3372 3379 3367 3374 0 +8.31(+0.25%)
Aug 21, 2020 3371 3371 3362 3366 0 -5.89(-0.17%)
Aug 20, 2020 3363 3372 3362 3371 0 +2.72(+0.08%)
Aug 19, 2020 3365 3374 3363 3369 0 +5.23(+0.16%)
Aug 18, 2020 3379 3379 3358 3363 0 -14.52(-0.43%)
Aug 17, 2020 3377 3380 3372 3378 0 +2.06(+0.06%)
Aug 14, 2020 3366 3378 3364 3376 0 +6.15(+0.18%)
Aug 13, 2020 3373 3375 3363 3370 0 -16.43(-0.49%)
Aug 12, 2020 3394 3396 3380 3386 0 -1.11(-0.03%)
Aug 11, 2020 3385 3407 3378 3387 0 +6.49(+0.19%)
Aug 10, 2020 3378 3388 3378 3381 0 +6.27(+0.19%)
Aug 07, 2020 3363 3375 3351 3375 0 +11.06(+0.33%)
Aug 06, 2020 3362 3368 3357 3363 0 -2.73(-0.08%)
Aug 05, 2020 3360 3366 3356 3366 0 +8.34(+0.25%)
Aug 04, 2020 3347 3359 3347 3358 0 +10.36(+0.31%)
Aug 03, 2020 3340 3350 3339 3348 0 +7.47(+0.22%)
Jul 31, 2020 3340 3343 3327 3340 0 -2.75(-0.08%)
Jul 30, 2020 3335 3344 3330 3343 0 +1.11(+0.03%)
Jul 29, 2020 3330 3345 3329 3342 0 +11.57(+0.35%)
Jul 28, 2020 3336 3340 3329 3330 0 -8.10(-0.24%)
Jul 27, 2020 3332 3339 3327 3338 0 +4.07(+0.12%)
Jul 24, 2020 3364 3369 3332 3334 0 -31.58(-0.94%)
Jul 23, 2020 3368 3378 3363 3366 0 -2.13(-0.06%)
Jul 22, 2020 3371 3378 3364 3368 0 -4.38(-0.13%)
Jul 21, 2020 3374 3381 3368 3372 0 +3.38(+0.10%)
Jul 20, 2020 3364 3373 3359 3369 0 +2.13(+0.06%)
Jul 17, 2020 3364 3372 3364 3367 0 +1.57(+0.05%)
Jul 16, 2020 3362 3368 3354 3365 0 +0.70(+0.02%)
Jul 15, 2020 3351 3367 3348 3364 0 +22.56(+0.68%)
Jul 14, 2020 3336 3345 3329 3342 0 +5.86(+0.18%)
Jul 13, 2020 3345 3350 3332 3336 0 -4.76(-0.14%)
Jul 10, 2020 3336 3346 3335 3341 0 +4.83(+0.14%)
Jul 09, 2020 3339 3343 3330 3336 0 -6.33(-0.19%)
Jul 08, 2020 3340 3345 3337 3342 0 +3.29(+0.10%)
Jul 07, 2020 3345 3349 3336 3339 0 -10.29(-0.31%)
Jul 06, 2020 3357 3359 3345 3349 0 +3.06(+0.09%)
Jul 02, 2020 3356 3361 3344 3346 0 -0.89(-0.03%)
Jul 01, 2020 3364 3368 3344 3347 0 -16.08(-0.48%)
Jun 30, 2020 3351 3366 3348 3363 0 +10.36(+0.31%)
Jun 29, 2020 3340 3364 3334 3353 0 +24.79(+0.74%)
Jun 26, 2020 3325 3336 3302 3328 0 -0.73(-0.02%)
Jun 25, 2020 3325 3335 3312 3329 0 +0.51(+0.02%)
Jun 24, 2020 3331 3336 3314 3328 0 -10.09(-0.30%)
Jun 23, 2020 3346 3350 3328 3338 0 +37.47(+1.14%)
Jun 22, 2020 3303 3312 3283 3301 0 -2.26(-0.07%)
Jun 19, 2020 3309 3317 3298 3303 0 -3.69(-0.11%)
Jun 18, 2020 3308 3319 3292 3307 0 -6.79(-0.20%)
Jun 17, 2020 3335 3339 3299 3314 0 -18.99(-0.57%)
Jun 16, 2020 3331 3365 3311 3333 0 +13.25(+0.40%)
Jun 15, 2020 3258 3328 3242 3319 0 +140.51(+4.42%)
Jun 12, 2020 3196 3227 3139 3179 0 +26.38(+0.84%)
Jun 11, 2020 3240 3247 3147 3152 0 -107.69(-3.30%)
Jun 10, 2020 3278 3302 3225 3260 0 -26.97(-0.82%)
Jun 09, 2020 3300 3317 3271 3287 0 -30.26(-0.91%)
Jun 08, 2020 3296 3325 3291 3317 0 +32.11(+0.98%)
Jun 05, 2020 3292 3318 3274 3285 0 +25.41(+0.78%)
Jun 04, 2020 3229 3269 3227 3260 0 +19.17(+0.59%)
Jun 03, 2020 3209 3254 3208 3241 0 +45.54(+1.43%)
Jun 02, 2020 3204 3240 3172 3195 0 -7.78(-0.24%)
Jun 01, 2020 3217 3244 3181 3203 0 +13.74(+0.43%)
May 29, 2020 3234 3259 3154 3189 0 -55.49(-1.71%)
May 28, 2020 3271 3288 3240 3245 0 +45.53(+1.42%)
May 27, 2020 3118 3227 3080 3199 0 +76.88(+2.46%)
May 26, 2020 3123 3163 3105 3122 0 +33.52(+1.09%)
May 22, 2020 2979 3131 2977 3089 0 +99.44(+3.33%)
May 21, 2020 3084 3092 2951 2989 0 -99.41(-3.22%)
May 20, 2020 3071 3112 3046 3089 0 -19.26(-0.62%)
May 19, 2020 3119 3146 3096 3108 0 -12.08(-0.39%)
May 18, 2020 3159 3191 3030 3120 0 -36.10(-1.14%)
May 15, 2020 3141 3184 3133 3156 0 +10.49(+0.33%)
May 14, 2020 3145 3168 3111 3146 0 -20.77(-0.66%)
May 13, 2020 3167 3186 3145 3166 0 +2.31(+0.07%)
May 12, 2020 3240 3246 3161 3164 0 -79.65(-2.46%)
May 11, 2020 3280 3293 3236 3244 0 -38.49(-1.17%)
May 08, 2020 3268 3296 3257 3282 0 +37.67(+1.16%)
May 07, 2020 3232 3256 3215 3245 0 +30.40(+0.95%)
May 06, 2020 3230 3245 3187 3214 0 -4.50(-0.14%)
May 05, 2020 3255 3277 3202 3219 0 -20.72(-0.64%)
May 04, 2020 3244 3253 3206 3239 0 -16.77(-0.52%)
May 01, 2020 3241 3288 3233 3256 0 -19.41(-0.59%)
Apr 30, 2020 3238 3291 3225 3276 0 +19.56(+0.60%)
Apr 29, 2020 3230 3286 3211 3256 0 +37.68(+1.17%)
Apr 28, 2020 3243 3251 3178 3218 0 +7.82(+0.24%)
Apr 27, 2020 3217 3239 3201 3211 0 +14.84(+0.46%)
Apr 24, 2020 3159 3207 3135 3196 0 +46.65(+1.48%)
Apr 23, 2020 3154 3181 3131 3149 0 +8.98(+0.29%)
Apr 22, 2020 3191 3194 3128 3140 0 -18.71(-0.59%)
Apr 21, 2020 3187 3207 3143 3159 0 -49.26(-1.54%)
Apr 20, 2020 3187 3231 3181 3208 0 -16.20(-0.50%)
Apr 17, 2020 3207 3243 3192 3224 0 +45.10(+1.42%)
Apr 16, 2020 3165 3206 3142 3179 0 +18.84(+0.60%)
Apr 15, 2020 3145 3190 3130 3160 0 -24.43(-0.77%)
Apr 14, 2020 3206 3211 3175 3185 0 +12.08(+0.38%)
Apr 13, 2020 3159 3195 3138 3173 0 -2.69(-0.08%)
Apr 09, 2020 3161 3184 3113 3175 0 +46.29(+1.48%)
Apr 08, 2020 3111 3157 3069 3129 0 +24.55(+0.79%)
Apr 07, 2020 3153 3186 3082 3105 0 -0.31(-0.01%)
Apr 06, 2020 3063 3134 3034 3105 0 +82.32(+2.72%)
Apr 03, 2020 3022 3035 2973 3023 0 +15.19(+0.51%)
Apr 02, 2020 2911 3057 2908 3007 0 +79.87(+2.73%)
Apr 01, 2020 2944 3014 2880 2927 0 -76.59(-2.55%)
Mar 31, 2020 3019 3053 2969 3004 0 -33.63(-1.11%)
Mar 30, 2020 3007 3086 2958 3038 0 +43.13(+1.44%)
Mar 27, 2020 2997 3052 2983 2995 0 -84.87(-2.76%)
Mar 26, 2020 2938 3103 2885 3079 0 +169.37(+5.82%)
Mar 25, 2020 2839 2990 2789 2910 0 +95.64(+3.40%)
Mar 24, 2020 2676 2848 2666 2814 0 +212.05(+8.15%)
Mar 23, 2020 2590 2758 2490 2602 0 +13.89(+0.54%)
Mar 20, 2020 2482 2704 2441 2588 0 +150.13(+6.16%)
Mar 19, 2020 2276 2513 2246 2438 0 +162.01(+7.12%)
Mar 18, 2020 2636 2647 2170 2276 0 -479.32(-17.39%)
Mar 17, 2020 2476 2821 2262 2756 0 +299.45(+12.19%)
Mar 16, 2020 2883 2921 2299 2456 0 -564.87(-18.70%)
Mar 13, 2020 3001 3050 2910 3021 0 +71.02(+2.41%)
Mar 12, 2020 3110 3111 2929 2950 0 -220.14(-6.94%)
Mar 11, 2020 3179 3188 3134 3170 0 -34.52(-1.08%)
Mar 10, 2020 3176 3223 3126 3205 0 +85.61(+2.74%)
Mar 09, 2020 3213 3233 3109 3119 0 -152.72(-4.67%)
Mar 06, 2020 3292 3311 3230 3272 0 -41.24(-1.24%)
Mar 05, 2020 3333 3346 3305 3313 0 -40.67(-1.21%)
Mar 04, 2020 3360 3380 3339 3354 0 +7.27(+0.22%)
Mar 03, 2020 3373 3383 3333 3346 0 -34.57(-1.02%)
Mar 02, 2020 3360 3385 3332 3381 0 +31.87(+0.95%)
Feb 28, 2020 3338 3364 3300 3349 0 -17.39(-0.52%)
Feb 27, 2020 3386 3399 3353 3367 0 -32.20(-0.95%)
Feb 26, 2020 3399 3411 3390 3399 0 +5.03(+0.15%)
Feb 25, 2020 3422 3424 3392 3394 0 -25.38(-0.74%)
Feb 24, 2020 3413 3425 3398 3419 0 -12.55(-0.37%)
Feb 21, 2020 3441 3442 3428 3432 0 -9.40(-0.27%)
Feb 20, 2020 3437 3444 3430 3441 0 +3.61(+0.11%)
Feb 19, 2020 3437 3446 3432 3437 0 +5.11(+0.15%)
Feb 18, 2020 3431 3441 3429 3432 0 +0.48(+0.01%)
Feb 14, 2020 3436 3443 3426 3432 0 +1.05(+0.03%)
Feb 13, 2020 3430 3437 3425 3431 0 -4.76(-0.14%)
Feb 12, 2020 3419 3438 3418 3436 0 +21.56(+0.63%)
Feb 11, 2020 3399 3423 3398 3414 0 +16.18(+0.48%)
Feb 10, 2020 3403 3404 3394 3398 0 -4.82(-0.14%)
Feb 07, 2020 3428 3429 3402 3403 0 -29.28(-0.85%)
Feb 06, 2020 3440 3456 3430 3432 0 -4.32(-0.13%)
Feb 05, 2020 3473 3479 3430 3436 0 -51.33(-1.47%)
Feb 04, 2020 3490 3496 3475 3488 0 +4.79(+0.14%)
Feb 03, 2020 3482 3636 3470 3483 0 +7.93(+0.23%)
Jan 31, 2020 3483 3487 3468 3475 0 -8.38(-0.24%)
Jan 30, 2020 3476 3487 3472 3483 0 +3.90(+0.11%)
Jan 29, 2020 3490 3495 3478 3479 0 -8.74(-0.25%)
Jan 28, 2020 3481 3491 3480 3488 0 +10.74(+0.31%)
Jan 27, 2020 3478 3485 3473 3477 0 -10.44(-0.30%)
Jan 24, 2020 3495 3498 3485 3488 0 -4.70(-0.13%)
Jan 23, 2020 3496 3496 3484 3492 0 -1.97(-0.06%)
Jan 22, 2020 3488 3498 3484 3494 0 +8.51(+0.24%)
Jan 21, 2020 3493 3494 3483 3486 0 -10.32(-0.30%)
Jan 17, 2020 3506 3508 3492 3496 0 -7.33(-0.21%)
Jan 16, 2020 3500 3514 3494 3504 0 +8.91(+0.25%)
Jan 15, 2020 3490 3502 3488 3495 0 +2.97(+0.09%)
Jan 14, 2020 3495 3499 3487 3492 0 -5.71(-0.16%)
Jan 13, 2020 3491 3500 3489 3497 0 +5.64(+0.16%)
Jan 10, 2020 3492 3498 3484 3492 0 +0.28(+0.01%)
Jan 09, 2020 3496 3503 3491 3491 0 -1.21(-0.03%)
Jan 08, 2020 3495 3500 3489 3493 0 -1.69(-0.05%)
Jan 07, 2020 3493 3499 3484 3494 0 +0.26(+0.01%)
Jan 06, 2020 3493 3500 3487 3494 0 -2.82(-0.08%)
Jan 03, 2020 3491 3506 3485 3497 0 -5.36(-0.15%)
Jan 02, 2020 3504 3512 3491 3502 0 +4.20(+0.12%)
Dec 31, 2019 3494 3505 3493 3498 0 +2.59(+0.07%)
Dec 30, 2019 3493 3500 3486 3496 0 +5.65(+0.16%)
Dec 27, 2019 3498 3498 3489 3490 0 -4.56(-0.13%)
Dec 26, 2019 3503 3507 3490 3494 0 -5.15(-0.15%)
Dec 24, 2019 3503 3505 3496 3500 0 -1.67(-0.05%)
Dec 23, 2019 3512 3523 3498 3501 0 -5.82(-0.17%)
Dec 20, 2019 3519 3527 3502 3507 0 -12.95(-0.37%)
Dec 19, 2019 3519 3526 3516 3520 0 +2.67(+0.08%)
Dec 18, 2019 3518 3523 3515 3517 0 -1.50(-0.04%)
Dec 17, 2019 3516 3525 3512 3519 0 +0.84(+0.02%)
Dec 16, 2019 3515 3526 3511 3518 0 +9.08(+0.26%)
Dec 13, 2019 3509 3513 3498 3509 0 +0.08(+0.00%)
Dec 12, 2019 3490 3516 3489 3509 0 +15.08(+0.43%)
Dec 11, 2019 3490 3499 3483 3494 0 +11.07(+0.32%)
Dec 10, 2019 3495 3500 3474 3483 0 -11.39(-0.33%)
Dec 09, 2019 3498 3507 3490 3494 0 -7.29(-0.21%)
Dec 06, 2019 3504 3516 3489 3501 0 +7.40(+0.21%)
Dec 05, 2019 3493 3505 3484 3494 0 +2.73(+0.08%)
Dec 04, 2019 3485 3499 3477 3491 0 +10.95(+0.31%)
Dec 03, 2019 3466 3489 3462 3480 0 +3.68(+0.11%)
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.