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 (%)
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%)
Dec 01, 2008 657.44 683.59 616.03 619.65 0 -51.74(-7.71%)
Nov 28, 2008 653.57 675.49 652.86 671.40 0 +8.43(+1.27%)
Nov 27, 2008 636.02 666.33 623.47 662.97 0 +0.00(+0.00%)
Nov 26, 2008 636.02 666.33 623.47 662.97 0 +16.32(+2.52%)
Nov 25, 2008 614.63 649.98 600.86 646.65 0 +13.71(+2.17%)
Nov 24, 2008 603.11 643.39 597.95 632.94 0 +34.94(+5.84%)
Nov 21, 2008 608.47 616.32 552.29 597.99 0 -1.05(-0.18%)
Nov 20, 2008 653.94 668.98 594.98 599.04 0 -58.96(-8.96%)
Nov 19, 2008 711.69 716.80 656.22 658.01 0 -48.26(-6.83%)
Nov 18, 2008 709.64 723.74 685.98 706.27 0 -2.13(-0.30%)
Nov 17, 2008 712.99 739.29 704.47 708.41 0 -19.98(-2.74%)
Nov 14, 2008 759.49 769.76 722.13 728.38 0 -42.16(-5.47%)
Nov 13, 2008 721.14 771.88 691.57 770.54 0 +46.92(+6.48%)
Nov 12, 2008 766.27 774.47 719.01 723.63 0 -58.33(-7.46%)
Nov 11, 2008 793.81 803.17 772.86 781.95 0 -16.67(-2.09%)
Nov 10, 2008 829.87 842.13 783.20 798.62 0 -20.60(-2.51%)
Nov 07, 2008 810.57 828.35 800.53 819.22 0 +14.39(+1.79%)
Nov 06, 2008 833.81 849.34 802.39 804.83 0 -33.46(-3.99%)
Nov 05, 2008 838.87 856.10 820.86 838.28 0 -7.39(-0.87%)
Nov 04, 2008 828.24 851.64 810.72 845.68 0 +24.62(+3.00%)
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.