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, 2010 1223 1241 1197 1200 0 -28.99(-2.36%)
Apr 29, 2010 1212 1230 1199 1229 0 +26.30(+2.19%)
Apr 28, 2010 1202 1218 1194 1202 0 -4.94(-0.41%)
Apr 27, 2010 1206 1225 1198 1207 0 -15.64(-1.28%)
Apr 26, 2010 1208 1233 1213 1223 0 +4.57(+0.38%)
Apr 23, 2010 1200 1225 1201 1218 0 +9.41(+0.78%)
Apr 22, 2010 1191 1216 1183 1209 0 -5.81(-0.48%)
Apr 21, 2010 1201 1233 1202 1215 0 -2.40(-0.20%)
Apr 20, 2010 1197 1219 1195 1217 0 +13.34(+1.11%)
Apr 19, 2010 1197 1212 1186 1204 0 -7.35(-0.61%)
Apr 16, 2010 1209 1230 1202 1211 0 -11.51(-0.94%)
Apr 15, 2010 1209 1231 1205 1223 0 -5.84(-0.48%)
Apr 14, 2010 1189 1233 1198 1229 0 +33.02(+2.76%)
Apr 13, 2010 1178 1201 1185 1196 0 +2.25(+0.19%)
Apr 12, 2010 1179 1202 1186 1193 0 +5.17(+0.44%)
Apr 09, 2010 1181 1195 1181 1188 0 -4.58(-0.38%)
Apr 08, 2010 1191 1204 1184 1193 0 -26.23(-2.15%)
Apr 07, 2010 1214 1223 1207 1219 0 +6.27(+0.52%)
Apr 06, 2010 1185 1217 1187 1213 0 +12.97(+1.08%)
Apr 05, 2010 1170 1207 1177 1200 0 +22.72(+1.93%)
Apr 01, 2010 1177 1177 1177 0 +7.42(+0.63%)
Mar 31, 2010 1183 1191 1166 1170 0 -14.90(-1.26%)
Mar 30, 2010 1187 1195 1174 1185 0 -1.63(-0.14%)
Mar 29, 2010 1178 1193 1171 1186 0 +10.32(+0.88%)
Mar 26, 2010 1189 1204 1168 1176 0 -22.69(-1.89%)
Mar 25, 2010 1206 1224 1195 1199 0 -11.58(-0.96%)
Mar 24, 2010 1214 1229 1205 1210 0 -20.82(-1.69%)
Mar 23, 2010 1212 1237 1213 1231 0 +18.89(+1.56%)
Mar 22, 2010 1190 1230 1194 1212 0 +4.01(+0.33%)
Mar 19, 2010 1219 1234 1198 1208 0 -18.09(-1.48%)
Mar 18, 2010 1245 1251 1219 1226 0 -19.81(-1.59%)
Mar 17, 2010 1204 1249 1214 1246 0 +33.89(+2.80%)
Mar 16, 2010 1196 1216 1197 1212 0 +3.91(+0.32%)
Mar 15, 2010 1188 1212 1194 1208 0 +9.30(+0.78%)
Mar 12, 2010 1180 1201 1179 1199 0 +1.57(+0.13%)
Mar 11, 2010 1184 1206 1188 1197 0 -3.41(-0.28%)
Mar 10, 2010 1181 1206 1186 1201 0 +4.43(+0.37%)
Mar 09, 2010 1178 1209 1188 1196 0 +3.16(+0.26%)
Mar 08, 2010 1178 1197 1174 1193 0 +16.95(+1.44%)
Mar 05, 2010 1162 1181 1163 1176 0 +6.70(+0.57%)
Mar 04, 2010 1166 1184 1161 1169 0 -10.70(-0.91%)
Mar 03, 2010 1166 1189 1169 1180 0 +5.74(+0.49%)
Mar 02, 2010 1191 1210 1159 1174 0 -38.76(-3.19%)
Mar 01, 2010 1165 1218 1174 1213 0 +45.92(+3.93%)
Feb 26, 2010 1176 1188 1162 1167 0 -22.36(-1.88%)
Feb 25, 2010 1162 1192 1160 1190 0 +2.65(+0.22%)
Feb 24, 2010 1173 1197 1179 1187 0 +5.69(+0.48%)
Feb 23, 2010 1167 1196 1170 1181 0 -12.87(-1.08%)
Feb 22, 2010 1174 1202 1181 1194 0 +15.03(+1.27%)
Feb 19, 2010 1178 1196 1169 1179 0 -17.23(-1.44%)
Feb 18, 2010 1159 1198 1169 1196 0 +21.55(+1.83%)
Feb 17, 2010 1162 1179 1163 1175 0 +4.21(+0.36%)
Feb 16, 2010 1151 1173 1153 1171 0 +14.79(+1.28%)
Feb 12, 2010 1156 1156 1156 0 +9.33(+0.81%)
Feb 11, 2010 1114 1148 1114 1146 0 +17.22(+1.52%)
Feb 10, 2010 1109 1141 1113 1129 0 -3.18(-0.28%)
Feb 09, 2010 1117 1137 1107 1132 0 +13.00(+1.16%)
Feb 08, 2010 1110 1132 1106 1119 0 -3.61(-0.32%)
Feb 05, 2010 1118 1134 1105 1123 0 -7.79(-0.69%)
Feb 04, 2010 1144 1173 1129 1131 0 -43.16(-3.68%)
Feb 03, 2010 1165 1188 1165 1174 0 -4.56(-0.39%)
Feb 02, 2010 1145 1182 1156 1179 0 +20.04(+1.73%)
Feb 01, 2010 1134 1173 1138 1158 0 +23.74(+2.09%)
Jan 29, 2010 1139 1171 1126 1135 0 -10.77(-0.94%)
Jan 28, 2010 1151 1161 1117 1146 0 -7.68(-0.67%)
Jan 27, 2010 1140 1161 1125 1153 0 -0.81(-0.07%)
Jan 26, 2010 1163 1177 1149 1154 0 -22.78(-1.94%)
Jan 25, 2010 1190 1207 1170 1177 0 +7.40(+0.63%)
Jan 22, 2010 1194 1212 1166 1169 0 -36.24(-3.01%)
Jan 21, 2010 1221 1234 1193 1206 0 -12.67(-1.04%)
Jan 20, 2010 1200 1223 1199 1218 0 -2.77(-0.23%)
Jan 19, 2010 1193 1225 1201 1221 0 +19.28(+1.60%)
Jan 15, 2010 1202 1202 1202 0 -26.48(-2.16%)
Jan 14, 2010 1217 1240 1215 1228 0 -3.71(-0.30%)
Jan 13, 2010 1219 1236 1208 1232 0 +18.99(+1.57%)
Jan 12, 2010 1206 1225 1196 1213 0 -9.38(-0.77%)
Jan 11, 2010 1214 1229 1204 1222 0 +3.00(+0.25%)
Jan 08, 2010 1210 1234 1207 1219 0 -1.81(-0.15%)
Jan 07, 2010 1220 1237 1212 1221 0 -10.67(-0.87%)
Jan 06, 2010 1237 1251 1222 1232 0 -3.58(-0.29%)
Jan 05, 2010 1212 1242 1201 1235 0 +26.62(+2.20%)
Jan 04, 2010 1209 1221 1198 1209 0 +6.30(+0.52%)
Dec 31, 2009 1202 1202 1202 0 -21.14(-1.73%)
Dec 30, 2009 1206 1228 1210 1224 0 +2.00(+0.16%)
Dec 29, 2009 1208 1226 1212 1222 0 -0.50(-0.04%)
Dec 28, 2009 1213 1230 1211 1222 0 +0.68(+0.06%)
Dec 24, 2009 1211 1230 1218 1221 0 +0.10(+0.01%)
Dec 23, 2009 1193 1224 1198 1221 0 +21.50(+1.79%)
Dec 22, 2009 1182 1204 1191 1200 0 +9.25(+0.78%)
Dec 21, 2009 1175 1200 1182 1191 0 +6.26(+0.53%)
Dec 18, 2009 1166 1189 1164 1184 0 +10.41(+0.89%)
Dec 17, 2009 1170 1185 1164 1174 0 -12.52(-1.06%)
Dec 16, 2009 1173 1194 1179 1186 0 +4.45(+0.38%)
Dec 15, 2009 1148 1184 1150 1182 0 +21.95(+1.89%)
Dec 14, 2009 1165 1172 1155 1160 0 -11.12(-0.95%)
Dec 11, 2009 1152 1172 1153 1171 0 +11.47(+0.99%)
Dec 10, 2009 1150 1174 1148 1160 0 +2.57(+0.22%)
Dec 09, 2009 1141 1160 1136 1157 0 +2.66(+0.23%)
Dec 08, 2009 1144 1166 1141 1154 0 -7.93(-0.68%)
Dec 07, 2009 1154 1179 1153 1162 0 -3.89(-0.33%)
Dec 04, 2009 1143 1178 1142 1166 0 +24.47(+2.14%)
Dec 03, 2009 1133 1161 1135 1142 0 +3.79(+0.33%)
Dec 02, 2009 1126 1154 1130 1138 0 +1.76(+0.15%)
Dec 01, 2009 1120 1146 1128 1136 0 +8.04(+0.71%)
Nov 30, 2009 1137 1151 1111 1128 0 -20.28(-1.77%)
Nov 27, 2009 1142 1163 1137 1149 0 -29.25(-2.48%)
Nov 25, 2009 1178 1178 1178 0 +5.08(+0.43%)
Nov 24, 2009 1177 1194 1165 1173 0 -16.24(-1.37%)
Nov 23, 2009 1188 1214 1178 1189 0 +15.74(+1.34%)
Nov 20, 2009 1147 1181 1145 1173 0 +14.33(+1.24%)
Nov 19, 2009 1173 1189 1149 1159 0 -36.29(-3.04%)
Nov 18, 2009 1199 1202 1182 1195 0 -2.38(-0.20%)
Nov 17, 2009 1187 1209 1184 1198 0 -3.20(-0.27%)
Nov 16, 2009 1183 1213 1178 1201 0 +9.10(+0.76%)
Nov 13, 2009 1176 1200 1175 1192 0 +1.81(+0.15%)
Nov 12, 2009 1197 1213 1187 1190 0 -7.98(-0.67%)
Nov 11, 2009 1209 1212 1191 1198 0 -6.33(-0.53%)
Nov 10, 2009 1194 1213 1188 1204 0 +5.70(+0.48%)
Nov 09, 2009 1177 1203 1170 1198 0 +29.26(+2.50%)
Nov 06, 2009 1162 1186 1156 1169 0 +4.46(+0.38%)
Nov 05, 2009 1148 1178 1140 1165 0 +25.66(+2.25%)
Nov 04, 2009 1152 1166 1135 1139 0 -6.34(-0.55%)
Nov 03, 2009 1123 1151 1110 1145 0 +19.98(+1.78%)
Nov 02, 2009 1131 1151 1108 1125 0 -2.17(-0.19%)
Oct 30, 2009 1134 1180 1116 1128 0 -8.02(-0.71%)
Oct 29, 2009 1114 1144 1103 1136 0 +28.27(+2.55%)
Oct 28, 2009 1139 1148 1103 1107 0 -32.54(-2.85%)
Oct 27, 2009 1153 1172 1136 1140 0 -10.94(-0.95%)
Oct 26, 2009 1155 1177 1143 1151 0 -0.52(-0.05%)
Oct 23, 2009 1151 1180 1145 1151 0 -35.87(-3.02%)
Oct 22, 2009 1175 1191 1159 1187 0 +14.27(+1.22%)
Oct 21, 2009 1189 1209 1172 1173 0 -15.76(-1.33%)
Oct 20, 2009 1190 1203 1178 1189 0 -1.88(-0.16%)
Oct 19, 2009 1178 1206 1173 1191 0 +12.87(+1.09%)
Oct 16, 2009 1173 1193 1160 1178 0 -19.51(-1.63%)
Oct 15, 2009 1205 1212 1172 1197 0 -27.43(-2.24%)
Oct 14, 2009 1192 1232 1199 1225 0 +29.64(+2.48%)
Oct 13, 2009 1202 1210 1184 1195 0 -11.80(-0.98%)
Oct 12, 2009 1207 1226 1192 1207 0 +5.55(+0.46%)
Oct 09, 2009 1180 1205 1174 1201 0 +18.88(+1.60%)
Oct 08, 2009 1184 1206 1171 1182 0 +8.61(+0.73%)
Oct 07, 2009 1166 1179 1157 1174 0 -0.20(-0.02%)
Oct 06, 2009 1155 1176 1151 1174 0 +25.75(+2.24%)
Oct 05, 2009 1120 1151 1115 1148 0 +31.83(+2.85%)
Oct 02, 2009 1111 1129 1101 1116 0 -5.54(-0.49%)
Oct 01, 2009 1143 1151 1117 1122 0 -27.39(-2.38%)
Sep 30, 2009 1165 1171 1136 1149 0 -16.22(-1.39%)
Sep 29, 2009 1174 1178 1153 1166 0 -4.61(-0.39%)
Sep 28, 2009 1151 1181 1147 1170 0 +24.15(+2.11%)
Sep 25, 2009 1152 1159 1134 1146 0 -8.29(-0.72%)
Sep 24, 2009 1178 1193 1150 1154 0 -25.42(-2.15%)
Sep 23, 2009 1185 1199 1174 1180 0 -2.13(-0.18%)
Sep 22, 2009 1184 1189 1164 1182 0 +3.26(+0.28%)
Sep 21, 2009 1169 1188 1157 1179 0 +4.55(+0.39%)
Sep 18, 2009 1183 1191 1166 1174 0 -4.42(-0.38%)
Sep 17, 2009 1185 1199 1170 1178 0 -13.21(-1.11%)
Sep 16, 2009 1183 1206 1178 1192 0 +6.98(+0.59%)
Sep 15, 2009 1165 1188 1158 1185 0 +20.66(+1.77%)
Sep 14, 2009 1161 1174 1149 1164 0 -3.63(-0.31%)
Sep 11, 2009 1175 1190 1159 1168 0 -9.82(-0.83%)
Sep 10, 2009 1167 1184 1157 1177 0 +8.68(+0.74%)
Sep 09, 2009 1141 1178 1136 1169 0 +25.86(+2.26%)
Sep 08, 2009 1123 1149 1114 1143 0 +24.61(+2.20%)
Sep 04, 2009 1118 1118 1118 0 +20.53(+1.87%)
Sep 03, 2009 1100 1108 1088 1098 0 +0.93(+0.08%)
Sep 02, 2009 1086 1104 1076 1097 0 +10.92(+1.01%)
Sep 01, 2009 1106 1124 1078 1086 0 -21.02(-1.90%)
Aug 31, 2009 1122 1128 1098 1107 0 -22.23(-1.97%)
Aug 28, 2009 1136 1150 1120 1129 0 -1.21(-0.11%)
Aug 27, 2009 1127 1139 1105 1130 0 +3.19(+0.28%)
Aug 26, 2009 1117 1135 1112 1127 0 +6.59(+0.59%)
Aug 25, 2009 1102 1134 1095 1121 0 +24.15(+2.20%)
Aug 24, 2009 1106 1115 1091 1096 0 -5.45(-0.49%)
Aug 21, 2009 1100 1119 1083 1102 0 +33.85(+3.17%)
Aug 20, 2009 1085 1103 1054 1068 0 +16.27(+1.55%)
Aug 19, 2009 1046 1057 1041 1052 0 -8.37(-0.79%)
Aug 18, 2009 1033 1068 1026 1060 0 +25.28(+2.44%)
Aug 17, 2009 1048 1055 1022 1035 0 -25.97(-2.45%)
Aug 14, 2009 1064 1078 1050 1061 0 -7.51(-0.70%)
Aug 13, 2009 1085 1089 1060 1068 0 -10.97(-1.02%)
Aug 12, 2009 1063 1093 1061 1079 0 +12.89(+1.21%)
Aug 11, 2009 1078 1086 1055 1066 0 -15.09(-1.40%)
Aug 10, 2009 1067 1089 1070 1082 0 +3.19(+0.30%)
Aug 07, 2009 1074 1085 1056 1078 0 +18.08(+1.71%)
Aug 06, 2009 1072 1083 1051 1060 0 -13.75(-1.28%)
Aug 05, 2009 1092 1095 1062 1074 0 -15.25(-1.40%)
Aug 04, 2009 1085 1099 1073 1089 0 -1.36(-0.12%)
Aug 03, 2009 1088 1097 1069 1091 0 +10.03(+0.93%)
Jul 31, 2009 1088 1113 1076 1081 0 -70.90(-6.16%)
Jul 30, 2009 1137 1169 1133 1151 0 +22.71(+2.01%)
Jul 29, 2009 1120 1139 1116 1129 0 -5.82(-0.51%)
Jul 28, 2009 1124 1144 1121 1135 0 +2.27(+0.20%)
Jul 27, 2009 1132 1143 1118 1132 0 -1.84(-0.16%)
Jul 24, 2009 1127 1141 1119 1134 0 -8.33(-0.73%)
Jul 23, 2009 1126 1155 1121 1142 0 +8.86(+0.78%)
Jul 22, 2009 1114 1145 1112 1134 0 +16.23(+1.45%)
Jul 21, 2009 1098 1127 1104 1117 0 +49.65(+4.65%)
Jun 26, 2009 1052 1080 1046 1068 0 +12.44(+1.18%)
Jun 25, 2009 1040 1062 1033 1055 0 +21.91(+2.12%)
Jun 24, 2009 1007 1047 1002 1033 0 +31.33(+3.13%)
Jun 23, 2009 1006 1015 990.01 1002 0 -30.08(-2.91%)
Jun 22, 2009 1063 1069 1030 1032 0 -34.02(-3.19%)
Jun 19, 2009 1077 1083 1056 1066 0 -3.19(-0.30%)
Jun 18, 2009 1061 1078 1051 1069 0 +6.82(+0.64%)
Jun 17, 2009 1058 1070 1048 1063 0 +3.12(+0.29%)
Jun 16, 2009 1070 1085 1055 1059 0 -8.73(-0.82%)
Jun 15, 2009 1065 1080 1045 1068 0 -10.73(-0.99%)
Jun 12, 2009 1094 1099 1061 1079 0 -22.89(-2.08%)
Jun 11, 2009 1091 1112 1089 1102 0 +15.78(+1.45%)
Jun 10, 2009 1105 1109 1065 1086 0 -14.51(-1.32%)
Jun 09, 2009 1087 1110 1077 1101 0 +18.15(+1.68%)
Jun 08, 2009 1079 1099 1070 1082 0 -22.71(-2.06%)
Jun 05, 2009 1102 1124 1089 1105 0 +8.67(+0.79%)
Jun 04, 2009 1069 1100 1063 1096 0 +27.77(+2.60%)
Jun 03, 2009 1062 1082 1048 1069 0 -6.16(-0.57%)
Jun 02, 2009 1064 1086 1053 1075 0 +3.12(+0.29%)
Jun 01, 2009 1060 1085 1050 1072 0 +27.61(+2.64%)
May 29, 2009 1039 1052 1020 1044 0 +2.48(+0.24%)
May 28, 2009 1023 1050 1004 1042 0 +25.07(+2.47%)
May 27, 2009 1015 1038 1007 1017 0 +0.15(+0.01%)
May 26, 2009 988.41 1023 976.20 1016 0 +23.28(+2.34%)
May 25, 2009 1027 1036 980.49 993.08 0 +0.00(+0.00%)
May 22, 2009 1027 1036 980.49 993.08 0 -47.35(-4.55%)
May 21, 2009 1028 1065 1016 1040 0 +25.81(+2.54%)
May 20, 2009 1024 1052 1009 1015 0 -5.15(-0.51%)
May 19, 2009 996.92 1031 976.35 1020 0 +22.20(+2.23%)
May 18, 2009 976.39 1004 968.83 997.57 0 +29.59(+3.06%)
May 15, 2009 959.92 986.88 954.99 967.98 0 +3.91(+0.41%)
May 14, 2009 951.25 970.00 946.44 964.07 0 +18.65(+1.97%)
May 13, 2009 956.65 962.48 929.80 945.42 0 -21.90(-2.26%)
May 12, 2009 989.92 994.58 951.25 967.32 0 -14.01(-1.43%)
May 11, 2009 979.36 999.13 961.10 981.33 0 -12.18(-1.23%)
May 08, 2009 974.72 995.33 961.74 993.51 0 +24.87(+2.57%)
May 07, 2009 1010 1014 958.87 968.64 0 -33.94(-3.39%)
May 06, 2009 1005 1014 979.24 1003 0 +6.61(+0.66%)
May 05, 2009 994.23 1009 981.08 995.97 0 -3.49(-0.35%)
May 04, 2009 977.75 1016 973.98 999.46 0 +25.47(+2.62%)
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.