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 (%)
Mar 31, 2009 766.48 792.56 758.86 775.36 0 +11.84(+1.55%)
Mar 30, 2009 786.70 793.35 747.41 763.52 0 -35.41(-4.43%)
Mar 27, 2009 799.90 813.68 790.15 798.93 0 -9.04(-1.12%)
Mar 26, 2009 780.25 809.41 768.51 807.97 0 +36.79(+4.77%)
Mar 25, 2009 765.60 799.64 750.74 771.18 0 +8.98(+1.18%)
Mar 24, 2009 749.88 776.64 743.55 762.20 0 +4.05(+0.53%)
Mar 23, 2009 741.45 759.77 731.40 758.15 0 +36.25(+5.02%)
Mar 20, 2009 745.65 747.87 716.14 721.90 0 -20.91(-2.82%)
Mar 19, 2009 742.13 749.38 729.23 742.81 0 +6.81(+0.93%)
Mar 18, 2009 704.28 743.97 698.45 735.99 0 +23.06(+3.23%)
Mar 17, 2009 696.09 714.03 682.69 712.93 0 +16.62(+2.39%)
Mar 16, 2009 709.31 714.64 689.55 696.32 0 -5.14(-0.73%)
Mar 13, 2009 699.52 710.75 683.77 701.46 0 +4.24(+0.61%)
Mar 12, 2009 677.91 703.16 663.54 697.22 0 +19.44(+2.87%)
Mar 11, 2009 657.81 685.86 652.09 677.77 0 +23.22(+3.55%)
Mar 10, 2009 627.56 660.58 617.36 654.55 0 +38.26(+6.21%)
Mar 09, 2009 612.57 639.47 605.41 616.29 0 -3.02(-0.49%)
Mar 06, 2009 632.14 638.81 605.79 619.32 0 -6.88(-1.10%)
Mar 05, 2009 665.55 670.77 621.75 626.20 0 -46.13(-6.86%)
Mar 04, 2009 671.78 685.62 658.30 672.32 0 +6.12(+0.92%)
Mar 03, 2009 648.79 685.88 641.18 666.20 0 +23.00(+3.58%)
Mar 02, 2009 657.00 663.52 635.93 643.20 0 -24.33(-3.64%)
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%)
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.