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 (%)
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%)
Feb 03, 2014 1596 1612 1515 1519 0 -87.60(-5.45%)
Jan 31, 2014 1605 1630 1583 1607 0 -17.37(-1.07%)
Jan 30, 2014 1602 1629 1595 1624 0 +29.88(+1.87%)
Jan 29, 2014 1592 1613 1585 1594 0 -8.72(-0.54%)
Jan 28, 2014 1606 1608 1590 1603 0 -6.38(-0.40%)
Jan 27, 2014 1635 1639 1606 1609 0 -24.85(-1.52%)
Jan 24, 2014 1656 1661 1629 1634 0 -35.24(-2.11%)
Jan 23, 2014 1675 1683 1659 1669 0 -9.46(-0.56%)
Jan 22, 2014 1680 1690 1672 1679 0 +2.10(+0.13%)
Jan 21, 2014 1663 1683 1657 1677 0 +28.93(+1.76%)
Jan 17, 2014 1648 1648 1648 0 -13.69(-0.82%)
Jan 16, 2014 1652 1668 1640 1661 0 +8.49(+0.51%)
Jan 15, 2014 1613 1661 1613 1653 0 +39.55(+2.45%)
Jan 14, 2014 1601 1621 1597 1613 0 +15.49(+0.97%)
Jan 13, 2014 1600 1614 1590 1598 0 -4.74(-0.30%)
Jan 10, 2014 1578 1605 1568 1603 0 +21.09(+1.33%)
Jan 09, 2014 1577 1592 1570 1581 0 +8.26(+0.53%)
Jan 08, 2014 1566 1578 1559 1573 0 +4.90(+0.31%)
Jan 07, 2014 1554 1573 1545 1568 0 +22.40(+1.45%)
Jan 06, 2014 1563 1571 1535 1546 0 +2.83(+0.18%)
Jan 03, 2014 1542 1555 1531 1543 0 -0.16(-0.01%)
Jan 02, 2014 1561 1562 1537 1543 0 -19.06(-1.22%)
Dec 31, 2013 1562 1562 1562 0 +5.07(+0.33%)
Dec 30, 2013 1559 1565 1548 1557 0 -1.93(-0.12%)
Dec 27, 2013 1557 1568 1548 1559 0 +1.33(+0.09%)
Dec 26, 2013 1569 1576 1548 1558 0 -4.55(-0.29%)
Dec 24, 2013 1562 1562 1562 0 +20.62(+1.34%)
Dec 23, 2013 1545 1553 1527 1542 0 +4.62(+0.30%)
Dec 20, 2013 1519 1544 1517 1537 0 +18.21(+1.20%)
Dec 19, 2013 1512 1527 1504 1519 0 +0.79(+0.05%)
Dec 18, 2013 1530 1533 1502 1518 0 -8.55(-0.56%)
Dec 17, 2013 1535 1542 1518 1527 0 -7.60(-0.50%)
Dec 16, 2013 1523 1542 1517 1534 0 +15.03(+0.99%)
Dec 13, 2013 1523 1529 1507 1519 0 +2.73(+0.18%)
Dec 12, 2013 1534 1539 1506 1517 0 -16.90(-1.10%)
Dec 11, 2013 1571 1573 1527 1533 0 -33.66(-2.15%)
Dec 10, 2013 1570 1587 1553 1567 0 -5.32(-0.34%)
Dec 09, 2013 1574 1583 1563 1572 0 -2.28(-0.14%)
Dec 06, 2013 1562 1584 1558 1575 0 +23.39(+1.51%)
Dec 05, 2013 1538 1553 1531 1551 0 +11.18(+0.73%)
Dec 04, 2013 1543 1553 1528 1540 0 -6.56(-0.42%)
Dec 03, 2013 1556 1562 1533 1547 0 -11.89(-0.76%)
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.