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 (%)
Apr 30, 2014 1732 1764 1718 1757 0 +16.38(+0.94%)
Apr 29, 2014 1778 1789 1737 1740 0 +0.38(+0.02%)
Apr 28, 2014 1751 1772 1711 1740 0 -10.49(-0.60%)
Apr 25, 2014 1770 1781 1739 1750 0 -35.15(-1.97%)
Apr 24, 2014 1814 1823 1706 1785 0 -101.93(-5.40%)
Apr 23, 2014 1912 1914 1876 1887 0 -26.05(-1.36%)
Apr 22, 2014 1898 1923 1888 1913 0 +19.89(+1.05%)
Apr 21, 2014 1900 1921 1876 1893 0 -5.49(-0.29%)
Apr 17, 2014 1899 1899 1899 0 -8.99(-0.47%)
Apr 16, 2014 1902 1914 1875 1908 0 +23.17(+1.23%)
Apr 15, 2014 1895 1908 1843 1885 0 +28.96(+1.56%)
Apr 14, 2014 1862 1873 1835 1856 0 +7.46(+0.40%)
Apr 11, 2014 1865 1879 1832 1848 0 -48.75(-2.57%)
Apr 10, 2014 1923 1931 1890 1897 0 -25.58(-1.33%)
Apr 09, 2014 1896 1943 1883 1923 0 +59.34(+3.18%)
Apr 08, 2014 1849 1871 1830 1863 0 +16.88(+0.91%)
Apr 07, 2014 1851 1870 1835 1846 0 +1.84(+0.10%)
Apr 04, 2014 1892 1912 1834 1845 0 -8.86(-0.48%)
Apr 03, 2014 1890 1893 1843 1854 0 -31.26(-1.66%)
Apr 02, 2014 1871 1893 1855 1885 0 +14.28(+0.76%)
Apr 01, 2014 1851 1879 1843 1870 0 +16.72(+0.90%)
Mar 31, 2014 1808 1860 1802 1854 0 +60.50(+3.37%)
Mar 28, 2014 1778 1819 1770 1793 0 +23.84(+1.35%)
Mar 27, 2014 1774 1789 1759 1769 0 -4.53(-0.26%)
Mar 26, 2014 1805 1814 1762 1774 0 -21.00(-1.17%)
Mar 25, 2014 1794 1806 1776 1795 0 +9.15(+0.51%)
Mar 24, 2014 1789 1810 1769 1786 0 -2.47(-0.14%)
Mar 21, 2014 1804 1824 1782 1788 0 -6.12(-0.34%)
Mar 20, 2014 1784 1806 1779 1794 0 +7.32(+0.41%)
Mar 19, 2014 1807 1808 1775 1787 0 -17.95(-0.99%)
Mar 18, 2014 1779 1814 1771 1805 0 +28.72(+1.62%)
Mar 17, 2014 1767 1793 1763 1776 0 +18.92(+1.08%)
Mar 14, 2014 1748 1770 1743 1757 0 +6.20(+0.35%)
Mar 13, 2014 1783 1796 1738 1751 0 -24.75(-1.39%)
Mar 12, 2014 1764 1782 1747 1776 0 +1.10(+0.06%)
Mar 11, 2014 1811 1815 1767 1775 0 -36.40(-2.01%)
Mar 10, 2014 1808 1818 1791 1811 0 +1.67(+0.09%)
Mar 07, 2014 1830 1835 1801 1810 0 -13.40(-0.74%)
Mar 06, 2014 1830 1843 1819 1823 0 -5.44(-0.30%)
Mar 05, 2014 1821 1836 1808 1828 0 +6.98(+0.38%)
Mar 04, 2014 1800 1830 1789 1821 0 +41.61(+2.34%)
Mar 03, 2014 1784 1805 1760 1780 0 -25.12(-1.39%)
Feb 28, 2014 1787 1822 1777 1805 0 +22.03(+1.24%)
Feb 27, 2014 1778 1799 1763 1783 0 -0.97(-0.05%)
Feb 26, 2014 1792 1818 1773 1784 0 +8.27(+0.47%)
Feb 25, 2014 1778 1798 1754 1776 0 -1.00(-0.06%)
Feb 24, 2014 1785 1803 1775 1777 0 -8.61(-0.48%)
Feb 21, 2014 1786 1805 1769 1785 0 +0.13(+0.01%)
Feb 20, 2014 1764 1791 1748 1785 0 +21.56(+1.22%)
Feb 19, 2014 1757 1787 1748 1764 0 -0.10(-0.01%)
Feb 18, 2014 1799 1814 1748 1764 0 -8.94(-0.50%)
Feb 14, 2014 1773 1773 1773 0 +110.89(+6.67%)
Feb 13, 2014 1613 1663 1612 1662 0 +40.85(+2.52%)
Feb 12, 2014 1622 1636 1613 1621 0 +3.88(+0.24%)
Feb 11, 2014 1611 1631 1600 1617 0 +4.45(+0.28%)
Feb 10, 2014 1581 1622 1575 1612 0 +41.22(+2.62%)
Feb 07, 2014 1553 1578 1550 1571 0 +25.23(+1.63%)
Feb 06, 2014 1527 1552 1516 1546 0 +23.74(+1.56%)
Feb 05, 2014 1516 1530 1496 1522 0 -2.39(-0.16%)
Feb 04, 2014 1522 1533 1506 1525 0 +5.76(+0.38%)
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.