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 (%)
Feb 27, 2009 658.61 684.15 652.28 667.53 0 +0.45(+0.07%)
Feb 26, 2009 689.41 702.23 662.24 667.08 0 -22.68(-3.29%)
Feb 25, 2009 694.18 703.02 677.49 689.76 0 -8.74(-1.25%)
Feb 24, 2009 678.78 703.96 670.78 698.49 0 +23.61(+3.50%)
Feb 23, 2009 716.43 725.61 672.91 674.89 0 -37.38(-5.25%)
Feb 20, 2009 702.78 723.51 696.97 712.26 0 -0.11(-0.02%)
Feb 19, 2009 736.64 753.71 698.30 712.37 0 -19.85(-2.71%)
Feb 18, 2009 739.35 745.30 713.90 732.22 0 -3.24(-0.44%)
Feb 17, 2009 743.80 753.22 732.17 735.46 0 -26.62(-3.49%)
Feb 16, 2009 763.00 775.72 749.51 762.08 0 +0.00(+0.00%)
Feb 13, 2009 763.00 775.72 749.51 762.08 0 -0.55(-0.07%)
Feb 12, 2009 748.37 769.26 741.39 762.63 0 +0.41(+0.05%)
Feb 11, 2009 766.67 774.84 756.13 762.22 0 -2.62(-0.34%)
Feb 10, 2009 776.25 795.33 758.82 764.84 0 -17.46(-2.23%)
Feb 09, 2009 781.31 787.27 767.31 782.30 0 +0.34(+0.04%)
Feb 06, 2009 764.08 791.89 758.24 781.96 0 +19.19(+2.52%)
Feb 05, 2009 741.59 769.87 734.72 762.77 0 +15.88(+2.13%)
Feb 04, 2009 727.75 755.10 724.96 746.90 0 +15.52(+2.12%)
Feb 03, 2009 736.79 738.26 713.92 731.38 0 -4.57(-0.62%)
Feb 02, 2009 730.59 742.67 720.47 735.95 0 +1.10(+0.15%)
Jan 30, 2009 771.52 795.34 729.58 734.85 0 -45.07(-5.78%)
Jan 29, 2009 787.30 794.28 767.54 779.92 0 -10.93(-1.38%)
Jan 28, 2009 800.66 808.87 779.27 790.85 0 +6.85(+0.87%)
Jan 27, 2009 779.99 793.53 773.69 784.00 0 +9.16(+1.18%)
Jan 26, 2009 775.59 795.34 762.07 774.85 0 +0.62(+0.08%)
Jan 23, 2009 747.50 791.67 740.07 774.22 0 +17.54(+2.32%)
Jan 22, 2009 754.46 775.14 743.44 756.68 0 -10.45(-1.36%)
Jan 21, 2009 754.57 772.18 742.05 767.13 0 +23.95(+3.22%)
Jan 20, 2009 779.39 787.08 738.06 743.17 0 -46.78(-5.92%)
Jan 19, 2009 796.71 804.04 765.52 789.96 0 +0.00(+0.00%)
Jan 16, 2009 796.71 804.04 765.52 789.96 0 +5.33(+0.68%)
Jan 15, 2009 767.47 791.19 757.05 784.62 0 +19.36(+2.53%)
Jan 14, 2009 765.12 780.22 754.41 765.27 0 -9.36(-1.21%)
Jan 13, 2009 767.29 789.37 761.13 774.62 0 +5.88(+0.76%)
Jan 12, 2009 771.56 778.42 758.06 768.74 0 -3.33(-0.43%)
Jan 09, 2009 781.10 788.88 761.13 772.08 0 -16.18(-2.05%)
Jan 08, 2009 781.50 793.62 773.74 788.25 0 -3.33(-0.42%)
Jan 07, 2009 812.35 814.96 781.36 791.59 0 -29.57(-3.60%)
Jan 06, 2009 812.76 835.70 797.86 821.16 0 +13.69(+1.70%)
Jan 05, 2009 802.06 820.22 785.56 807.46 0 +6.18(+0.77%)
Jan 02, 2009 773.92 806.71 767.01 801.28 0 +31.71(+4.12%)
Jan 01, 2009 748.55 779.36 742.34 769.57 0 +0.00(+0.00%)
Dec 31, 2008 748.55 779.36 742.34 769.57 0 +23.50(+3.15%)
Dec 30, 2008 734.42 752.50 724.65 746.07 0 +10.49(+1.43%)
Dec 29, 2008 738.75 744.65 721.90 735.58 0 -4.71(-0.64%)
Dec 26, 2008 734.08 742.82 726.53 740.28 0 +4.70(+0.64%)
Dec 25, 2008 737.66 744.66 722.84 735.58 0 +0.00(+0.00%)
Dec 24, 2008 737.66 744.66 722.84 735.58 0 +0.41(+0.06%)
Dec 23, 2008 734.22 756.79 726.69 735.17 0 -6.80(-0.92%)
Dec 22, 2008 757.83 760.21 726.06 741.97 0 -14.67(-1.94%)
Dec 19, 2008 747.74 772.62 742.62 756.65 0 +12.42(+1.67%)
Dec 18, 2008 752.42 764.63 729.03 744.23 0 -9.59(-1.27%)
Dec 17, 2008 726.82 766.05 722.67 753.82 0 +15.02(+2.03%)
Dec 16, 2008 712.96 745.01 705.23 738.80 0 +31.09(+4.39%)
Dec 15, 2008 704.59 718.70 689.16 707.71 0 +0.06(+0.01%)
Dec 12, 2008 678.64 713.86 675.20 707.64 0 +13.84(+2.00%)
Dec 11, 2008 697.18 715.96 683.45 693.80 0 -16.23(-2.29%)
Dec 10, 2008 694.82 721.33 685.45 710.03 0 +21.22(+3.08%)
Dec 09, 2008 688.82 716.02 670.97 688.81 0 -2.23(-0.32%)
Dec 08, 2008 689.60 711.30 669.88 691.04 0 +10.83(+1.59%)
Dec 05, 2008 655.98 686.52 635.77 680.21 0 +17.06(+2.57%)
Dec 04, 2008 653.41 686.41 643.31 663.15 0 +0.31(+0.05%)
Dec 03, 2008 645.16 669.75 632.62 662.84 0 +15.85(+2.45%)
Dec 02, 2008 630.09 651.02 609.47 646.99 0 +27.34(+4.41%)
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.