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%)
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.