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, 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%)
Dec 02, 2019 3495 3505 3473 3477 0 -20.84(-0.60%)
Nov 29, 2019 3487 3508 3480 3497 0 +323.44(+10.19%)
Nov 27, 2019 3176 3184 3165 3174 0 +2.14(+0.07%)
Nov 26, 2019 3177 3187 3164 3172 0 -5.77(-0.18%)
Nov 25, 2019 3181 3198 3166 3178 0 +6.46(+0.20%)
Nov 22, 2019 3189 3191 3165 3171 0 -9.40(-0.30%)
Nov 21, 2019 3182 3197 3151 3181 0 +0.36(+0.01%)
Nov 20, 2019 3184 3203 3168 3180 0 -13.49(-0.42%)
Nov 19, 2019 3195 3203 3174 3194 0 +6.22(+0.20%)
Nov 18, 2019 3192 3206 3166 3188 0 -11.89(-0.37%)
Nov 15, 2019 3207 3215 3183 3199 0 +2.92(+0.09%)
Nov 14, 2019 3188 3215 3181 3196 0 -4.56(-0.14%)
Nov 13, 2019 3163 3247 3143 3201 0 +122.29(+3.97%)
Nov 12, 2019 3043 3087 3001 3079 0 +23.18(+0.76%)
Nov 11, 2019 3046 3079 3032 3056 0 -3.26(-0.11%)
Nov 08, 2019 3058 3083 3042 3059 0 +0.80(+0.03%)
Nov 07, 2019 3094 3118 3050 3058 0 +1.52(+0.05%)
Nov 06, 2019 3142 3144 3047 3056 0 -91.89(-2.92%)
Nov 05, 2019 3134 3156 3118 3148 0 +36.76(+1.18%)
Nov 04, 2019 3111 3127 3083 3112 0 +32.18(+1.04%)
Nov 01, 2019 3006 3087 2999 3079 0 +102.46(+3.44%)
Oct 31, 2019 3010 3031 2936 2977 0 -43.44(-1.44%)
Oct 30, 2019 2988 3029 2939 3020 0 +32.05(+1.07%)
Oct 29, 2019 2983 3015 2978 2988 0 -5.56(-0.19%)
Oct 28, 2019 3025 3056 2981 2994 0 -4.39(-0.15%)
Oct 25, 2019 2977 3030 2973 2998 0 +24.46(+0.82%)
Oct 24, 2019 3020 3023 2961 2974 0 -30.68(-1.02%)
Oct 23, 2019 3012 3026 2980 3005 0 +10.55(+0.35%)
Oct 22, 2019 3044 3057 2949 2994 0 -55.87(-1.83%)
Oct 21, 2019 3044 3088 3019 3050 0 +41.17(+1.37%)
Oct 18, 2019 3018 3029 2974 3009 0 -18.43(-0.61%)
Oct 17, 2019 3024 3058 2972 3027 0 +21.54(+0.72%)
Oct 16, 2019 2988 3087 2952 3006 0 +271.31(+9.92%)
Oct 15, 2019 2691 2762 2682 2734 0 +45.26(+1.68%)
Oct 14, 2019 2636 2692 2632 2689 0 +41.41(+1.56%)
Oct 11, 2019 2657 2706 2647 2648 0 +33.99(+1.30%)
Oct 10, 2019 2599 2657 2587 2614 0 +25.63(+0.99%)
Oct 09, 2019 2580 2603 2561 2588 0 +26.54(+1.04%)
Oct 08, 2019 2555 2594 2536 2561 0 -23.97(-0.93%)
Oct 07, 2019 2556 2608 2550 2585 0 +11.94(+0.46%)
Oct 04, 2019 2541 2576 2517 2573 0 +28.03(+1.10%)
Oct 03, 2019 2534 2556 2487 2545 0 -0.16(-0.01%)
Oct 02, 2019 2526 2568 2494 2546 0 -3.47(-0.14%)
Oct 01, 2019 2621 2661 2537 2549 0 -52.99(-2.04%)
Sep 30, 2019 2582 2617 2568 2602 0 +25.88(+1.00%)
Sep 27, 2019 2609 2644 2565 2576 0 -31.90(-1.22%)
Sep 26, 2019 2593 2623 2578 2608 0 +7.73(+0.30%)
Sep 25, 2019 2548 2621 2545 2600 0 +64.93(+2.56%)
Sep 24, 2019 2583 2598 2519 2535 0 -37.93(-1.47%)
Sep 23, 2019 2555 2594 2544 2573 0 +13.54(+0.53%)
Sep 20, 2019 2589 2636 2548 2560 0 -30.89(-1.19%)
Sep 19, 2019 2597 2620 2575 2591 0 +10.21(+0.40%)
Sep 18, 2019 2590 2615 2550 2580 0 -18.72(-0.72%)
Sep 17, 2019 2598 2616 2548 2599 0 -17.40(-0.66%)
Sep 16, 2019 2610 2647 2588 2617 0 -13.69(-0.52%)
Sep 13, 2019 2639 2659 2598 2630 0 +2.30(+0.09%)
Sep 12, 2019 2681 2683 2580 2628 0 -36.71(-1.38%)
Sep 11, 2019 2620 2668 2565 2665 0 +57.48(+2.20%)
Sep 10, 2019 2579 2631 2547 2607 0 +17.56(+0.68%)
Sep 09, 2019 2510 2596 2487 2590 0 +102.38(+4.12%)
Sep 06, 2019 2496 2512 2468 2487 0 +2.47(+0.10%)
Sep 05, 2019 2414 2532 2406 2485 0 +111.67(+4.71%)
Sep 04, 2019 2364 2382 2333 2373 0 +42.18(+1.81%)
Sep 03, 2019 2316 2360 2287 2331 0 -0.77(-0.03%)
Aug 30, 2019 2405 2437 2327 2332 0 -43.23(-1.82%)
Aug 29, 2019 2339 2491 2328 2375 0 +268.20(+12.73%)
Aug 28, 2019 2074 2124 2065 2107 0 +20.34(+0.97%)
Aug 27, 2019 2178 2194 2080 2086 0 -113.15(-5.14%)
Aug 26, 2019 2271 2271 2187 2200 0 -33.61(-1.51%)
Aug 23, 2019 2302 2331 2221 2233 0 -87.01(-3.75%)
Aug 22, 2019 2306 2341 2283 2320 0 +25.28(+1.10%)
Aug 21, 2019 2307 2338 2266 2295 0 -11.05(-0.48%)
Aug 20, 2019 2350 2371 2301 2306 0 -44.41(-1.89%)
Aug 19, 2019 2356 2393 2343 2350 0 +32.70(+1.41%)
Aug 16, 2019 2242 2333 2228 2318 0 +89.44(+4.01%)
Aug 15, 2019 2259 2262 2207 2228 0 -28.36(-1.26%)
Aug 14, 2019 2265 2286 2229 2257 0 -66.10(-2.85%)
Aug 13, 2019 2262 2377 2260 2323 0 +40.05(+1.75%)
Aug 12, 2019 2285 2304 2270 2283 0 -21.83(-0.95%)
Aug 09, 2019 2323 2335 2288 2304 0 -39.88(-1.70%)
Aug 08, 2019 2303 2369 2301 2344 0 +66.58(+2.92%)
Aug 07, 2019 2260 2292 2233 2278 0 -25.85(-1.12%)
Aug 06, 2019 2297 2359 2263 2304 0 +18.28(+0.80%)
Aug 05, 2019 2321 2335 2267 2285 0 -101.33(-4.25%)
Aug 02, 2019 2488 2491 2382 2387 0 -142.04(-5.62%)
Aug 01, 2019 2587 2646 2516 2529 0 -53.80(-2.08%)
Jul 31, 2019 2619 2645 2575 2583 0 -31.20(-1.19%)
Jul 30, 2019 2569 2630 2562 2614 0 +22.97(+0.89%)
Jul 29, 2019 2595 2602 2572 2591 0 +0.30(+0.01%)
Jul 26, 2019 2580 2598 2564 2590 0 +21.88(+0.85%)
Jul 25, 2019 2599 2606 2562 2569 0 -32.28(-1.24%)
Jul 24, 2019 2534 2606 2527 2601 0 +59.22(+2.33%)
Jul 23, 2019 2531 2550 2523 2542 0 +31.89(+1.27%)
Jul 22, 2019 2539 2573 2508 2510 0 -16.35(-0.65%)
Jul 19, 2019 2532 2566 2513 2526 0 -4.65(-0.18%)
Jul 18, 2019 2543 2561 2515 2531 0 -16.59(-0.65%)
Jul 17, 2019 2539 2583 2529 2547 0 -3.16(-0.12%)
Jul 16, 2019 2527 2565 2489 2550 0 +10.93(+0.43%)
Jul 15, 2019 2543 2547 2507 2540 0 +7.02(+0.28%)
Jul 12, 2019 2481 2562 2473 2533 0 +60.67(+2.45%)
Jul 11, 2019 2521 2526 2462 2472 0 -41.39(-1.65%)
Jul 10, 2019 2526 2541 2501 2513 0 +12.49(+0.50%)
Jul 09, 2019 2501 2519 2475 2501 0 -18.61(-0.74%)
Jul 08, 2019 2598 2610 2505 2519 0 -104.15(-3.97%)
Jul 05, 2019 2589 2626 2569 2624 0 +14.26(+0.55%)
Jul 03, 2019 2582 2618 2570 2609 0 +42.80(+1.67%)
Jul 02, 2019 2615 2615 2544 2566 0 -56.38(-2.15%)
Jul 01, 2019 2673 2708 2605 2623 0 -5.78(-0.22%)
Jun 28, 2019 2584 2641 2574 2629 0 +44.49(+1.72%)
Jun 27, 2019 2548 2594 2548 2584 0 +48.60(+1.92%)
Jun 26, 2019 2513 2562 2507 2536 0 +46.44(+1.87%)
Jun 25, 2019 2517 2555 2471 2489 0 -25.52(-1.01%)
Jun 24, 2019 2551 2577 2513 2515 0 -25.58(-1.01%)
Jun 21, 2019 2559 2583 2522 2540 0 -21.29(-0.83%)
Jun 20, 2019 2567 2589 2547 2562 0 +17.59(+0.69%)
Jun 19, 2019 2539 2559 2519 2544 0 +6.56(+0.26%)
Jun 18, 2019 2507 2570 2487 2537 0 +60.19(+2.43%)
Jun 17, 2019 2478 2506 2448 2477 0 +9.11(+0.37%)
Jun 14, 2019 2498 2500 2456 2468 0 -34.53(-1.38%)
Jun 13, 2019 2490 2515 2476 2503 0 +31.79(+1.29%)
Jun 12, 2019 2465 2486 2450 2471 0 -3.15(-0.13%)
Jun 11, 2019 2481 2503 2458 2474 0 +17.65(+0.72%)
Jun 10, 2019 2424 2502 2419 2456 0 +52.38(+2.18%)
Jun 07, 2019 2394 2425 2380 2404 0 +26.71(+1.12%)
Jun 06, 2019 2352 2398 2327 2377 0 +21.87(+0.93%)
Jun 05, 2019 2429 2448 2321 2355 0 -59.58(-2.47%)
Jun 04, 2019 2344 2420 2343 2415 0 +97.58(+4.21%)
Jun 03, 2019 2306 2372 2295 2317 0 +20.01(+0.87%)
May 31, 2019 2397 2428 2290 2297 0 -150.35(-6.14%)
May 30, 2019 2381 2473 2341 2448 0 +114.60(+4.91%)
May 29, 2019 2346 2366 2321 2333 0 -27.14(-1.15%)
May 28, 2019 2386 2403 2357 2360 0 -17.51(-0.74%)
May 24, 2019 2365 2397 2355 2378 0 +29.45(+1.25%)
May 23, 2019 2422 2422 2339 2348 0 -111.04(-4.52%)
May 22, 2019 2489 2516 2453 2459 0 -44.06(-1.76%)
May 21, 2019 2484 2519 2480 2503 0 +35.96(+1.46%)
May 20, 2019 2458 2497 2444 2467 0 -19.23(-0.77%)
May 17, 2019 2501 2533 2475 2487 0 -48.80(-1.92%)
May 16, 2019 2521 2569 2511 2535 0 +21.88(+0.87%)
May 15, 2019 2464 2519 2463 2514 0 +28.63(+1.15%)
May 14, 2019 2457 2512 2447 2485 0 +36.19(+1.48%)
May 13, 2019 2545 2546 2441 2449 0 -134.93(-5.22%)
May 10, 2019 2596 2633 2531 2584 0 -57.81(-2.19%)
May 09, 2019 2626 2660 2582 2641 0 -14.78(-0.56%)
May 08, 2019 2676 2700 2653 2656 0 -31.83(-1.18%)
May 07, 2019 2700 2715 2654 2688 0 -43.36(-1.59%)
May 06, 2019 2704 2767 2668 2731 0 -38.40(-1.39%)
May 03, 2019 2737 2775 2724 2770 0 +50.05(+1.84%)
May 02, 2019 2721 2749 2703 2720 0 -4.93(-0.18%)
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.