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 (%)
Oct 31, 2014 1718 1740 1685 1729 0 +45.57(+2.71%)
Oct 30, 2014 1695 1710 1674 1683 0 -27.40(-1.60%)
Oct 28, 2014 1675 1713 1672 1710 0 +43.28(+2.60%)
Oct 27, 2014 1677 1678 1667 1667 0 -9.83(-0.59%)
Oct 24, 2014 1648 1702 1642 1677 0 +65.12(+4.04%)
Oct 23, 2014 1601 1632 1586 1612 0 +19.11(+1.20%)
Oct 21, 2014 1553 1598 1540 1593 0 +42.74(+2.76%)
Oct 20, 2014 1537 1552 1526 1550 0 +3.56(+0.23%)
Oct 17, 2014 1545 1558 1528 1546 0 +21.12(+1.38%)
Oct 16, 2014 1485 1531 1477 1525 0 +10.95(+0.72%)
Oct 15, 2014 1471 1525 1457 1514 0 +19.43(+1.30%)
Oct 14, 2014 1506 1522 1482 1495 0 -0.19(-0.01%)
Oct 13, 2014 1522 1539 1491 1495 0 -26.11(-1.72%)
Oct 10, 2014 1559 1566 1517 1521 0 -43.67(-2.79%)
Oct 09, 2014 1592 1598 1564 1565 0 -34.22(-2.14%)
Oct 08, 2014 1582 1601 1562 1599 0 +15.06(+0.95%)
Oct 07, 2014 1600 1607 1584 1584 0 -24.74(-1.54%)
Oct 06, 2014 1614 1625 1605 1609 0 +1.40(+0.09%)
Oct 03, 2014 1617 1623 1595 1607 0 +1.01(+0.06%)
Oct 02, 2014 1611 1620 1583 1606 0 -4.00(-0.25%)
Oct 01, 2014 1654 1662 1607 1610 0 -49.69(-2.99%)
Sep 30, 2014 1684 1692 1652 1660 0 -14.48(-0.86%)
Sep 29, 2014 1670 1691 1661 1675 0 -13.07(-0.77%)
Sep 26, 2014 1696 1708 1669 1688 0 -12.66(-0.74%)
Sep 25, 2014 1725 1728 1688 1700 0 -101.62(-5.64%)
Sep 19, 2014 1839 1847 1797 1802 0 -34.06(-1.86%)
Sep 18, 2014 1833 1848 1826 1836 0 +8.18(+0.45%)
Sep 17, 2014 1815 1841 1806 1828 0 +14.93(+0.82%)
Sep 16, 2014 1807 1823 1800 1813 0 +2.19(+0.12%)
Sep 15, 2014 1823 1828 1803 1811 0 -9.20(-0.51%)
Sep 12, 2014 1831 1841 1813 1820 0 -17.28(-0.94%)
Sep 11, 2014 1825 1842 1819 1837 0 +1.77(+0.10%)
Sep 10, 2014 1830 1841 1820 1835 0 +6.43(+0.35%)
Sep 09, 2014 1836 1842 1816 1829 0 -10.76(-0.58%)
Sep 08, 2014 1837 1852 1821 1840 0 -1.65(-0.09%)
Sep 05, 2014 1857 1862 1836 1841 0 -15.77(-0.85%)
Sep 04, 2014 1879 1888 1848 1857 0 -20.43(-1.09%)
Sep 03, 2014 1894 1899 1868 1878 0 -9.91(-0.53%)
Sep 02, 2014 1870 1898 1865 1888 0 +21.37(+1.15%)
Aug 29, 2014 1866 1866 1866 0 +11.54(+0.62%)
Aug 28, 2014 1850 1865 1844 1855 0 -3.79(-0.20%)
Aug 27, 2014 1861 1877 1849 1858 0 -1.37(-0.07%)
Aug 26, 2014 1895 1904 1844 1860 0 +11.46(+0.62%)
Aug 25, 2014 1844 1859 1836 1848 0 +15.38(+0.84%)
Aug 22, 2014 1846 1856 1827 1833 0 -15.84(-0.86%)
Aug 21, 2014 1825 1853 1812 1849 0 +23.41(+1.28%)
Aug 20, 2014 1828 1838 1814 1825 0 -6.61(-0.36%)
Aug 19, 2014 1831 1843 1817 1832 0 +4.96(+0.27%)
Aug 18, 2014 1812 1835 1808 1827 0 +25.06(+1.39%)
Aug 15, 2014 1810 1820 1785 1802 0 +3.26(+0.18%)
Aug 14, 2014 1801 1811 1790 1799 0 +2.87(+0.16%)
Aug 13, 2014 1788 1805 1778 1796 0 +12.68(+0.71%)
Aug 12, 2014 1775 1792 1768 1783 0 +2.36(+0.13%)
Aug 11, 2014 1770 1796 1768 1781 0 +15.50(+0.88%)
Aug 08, 2014 1756 1775 1747 1765 0 +7.83(+0.45%)
Aug 07, 2014 1782 1789 1751 1757 0 -15.97(-0.90%)
Aug 06, 2014 1771 1793 1763 1773 0 -6.14(-0.35%)
Aug 05, 2014 1780 1796 1767 1780 0 -12.17(-0.68%)
Aug 04, 2014 1800 1814 1783 1792 0 -5.80(-0.32%)
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.