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, 2018 2090 2133 2083 2084 0 +4.01(+0.19%)
Apr 27, 2018 2107 2136 2062 2080 0 -28.03(-1.33%)
Apr 26, 2018 2156 2164 2105 2108 0 -42.08(-1.96%)
Apr 25, 2018 2169 2184 2138 2150 0 -20.74(-0.96%)
Apr 24, 2018 2207 2229 2152 2171 0 -24.09(-1.10%)
Apr 23, 2018 2205 2223 2182 2195 0 -3.83(-0.17%)
Apr 20, 2018 2231 2232 2186 2199 0 -33.26(-1.49%)
Apr 19, 2018 2249 2270 2220 2232 0 -23.46(-1.04%)
Apr 18, 2018 2250 2279 2220 2256 0 +14.49(+0.65%)
Apr 17, 2018 2254 2258 2228 2241 0 +3.01(+0.13%)
Apr 16, 2018 2239 2251 2213 2238 0 +20.60(+0.93%)
Apr 13, 2018 2243 2256 2205 2218 0 -18.37(-0.82%)
Apr 12, 2018 2243 2261 2214 2236 0 +8.50(+0.38%)
Apr 11, 2018 2195 2243 2187 2228 0 +23.42(+1.06%)
Apr 10, 2018 2140 2215 2140 2204 0 +87.34(+4.13%)
Apr 09, 2018 2104 2154 2097 2117 0 +19.21(+0.92%)
Apr 06, 2018 2122 2167 2081 2098 0 -45.72(-2.13%)
Apr 05, 2018 2172 2176 2133 2143 0 -8.32(-0.39%)
Apr 04, 2018 2121 2161 2116 2152 0 -10.42(-0.48%)
Apr 03, 2018 2180 2196 2135 2162 0 +1.50(+0.07%)
Apr 02, 2018 2267 2273 2142 2161 0 -120.34(-5.28%)
Mar 29, 2018 2281 2281 2281 2281 0 +37.72(+1.68%)
Mar 28, 2018 2235 2268 2208 2243 0 +10.60(+0.47%)
Mar 27, 2018 2254 2304 2224 2233 0 -14.93(-0.66%)
Mar 26, 2018 2178 2260 2159 2248 0 +123.00(+5.79%)
Mar 23, 2018 2191 2197 2120 2125 0 -66.33(-3.03%)
Mar 22, 2018 2243 2269 2188 2191 0 -79.06(-3.48%)
Mar 21, 2018 2251 2290 2239 2270 0 +18.93(+0.84%)
Mar 20, 2018 2248 2273 2233 2251 0 -0.65(-0.03%)
Mar 19, 2018 2303 2308 2227 2252 0 -59.76(-2.59%)
Mar 16, 2018 2279 2331 2275 2311 0 +30.61(+1.34%)
Mar 15, 2018 2324 2338 2258 2281 0 -46.42(-1.99%)
Mar 14, 2018 2336 2347 2304 2327 0 -6.21(-0.27%)
Mar 13, 2018 2352 2381 2324 2333 0 -16.01(-0.68%)
Mar 12, 2018 2367 2384 2316 2349 0 -21.86(-0.92%)
Mar 09, 2018 2309 2380 2283 2371 0 +82.40(+3.60%)
Mar 08, 2018 2555 2572 2258 2289 0 -433.94(-15.94%)
Mar 07, 2018 2724 2747 2712 2723 0 +24.39(+0.90%)
Mar 06, 2018 2669 2708 2630 2698 0 +39.64(+1.49%)
Mar 05, 2018 2638 2676 2602 2659 0 +15.58(+0.59%)
Mar 02, 2018 2598 2653 2576 2643 0 +26.72(+1.02%)
Mar 01, 2018 2621 2661 2585 2617 0 +3.22(+0.12%)
Feb 28, 2018 2631 2682 2608 2613 0 +0.45(+0.02%)
Feb 27, 2018 2662 2692 2610 2613 0 -45.17(-1.70%)
Feb 26, 2018 2614 2664 2590 2658 0 +58.41(+2.25%)
Feb 23, 2018 2573 2603 2547 2600 0 +48.66(+1.91%)
Feb 22, 2018 2575 2591 2541 2551 0 -8.72(-0.34%)
Feb 21, 2018 2546 2599 2540 2560 0 +24.40(+0.96%)
Feb 20, 2018 2524 2558 2494 2535 0 +6.61(+0.26%)
Feb 16, 2018 2529 2529 2529 2529 0 -1.78(-0.07%)
Feb 15, 2018 2526 2538 2484 2530 0 +35.60(+1.43%)
Feb 14, 2018 2434 2504 2429 2495 0 +51.84(+2.12%)
Feb 13, 2018 2409 2447 2372 2443 0 +29.71(+1.23%)
Feb 12, 2018 2397 2437 2354 2413 0 +31.76(+1.33%)
Feb 09, 2018 2424 2433 2313 2382 0 -13.73(-0.57%)
Feb 08, 2018 2459 2474 2386 2395 0 -69.05(-2.80%)
Feb 07, 2018 2479 2504 2459 2464 0 +40.87(+1.69%)
Feb 06, 2018 2378 2442 2356 2423 0 -42.42(-1.72%)
Feb 05, 2018 2524 2535 2441 2466 0 -69.73(-2.75%)
Feb 02, 2018 2587 2587 2541 2536 0 -65.83(-2.53%)
Feb 01, 2018 2566 2613 2558 2601 0 +28.37(+1.10%)
Jan 31, 2018 2626 2659 2566 2573 0 -34.14(-1.31%)
Jan 30, 2018 2615 2620 2590 2607 0 -23.31(-0.89%)
Jan 29, 2018 2652 2661 2621 2630 0 -23.41(-0.88%)
Jan 26, 2018 2681 2690 2613 2654 0 -2.10(-0.08%)
Jan 25, 2018 2681 2682 2635 2656 0 -7.57(-0.28%)
Jan 24, 2018 2709 2720 2659 2664 0 -26.29(-0.98%)
Jan 23, 2018 2730 2733 2671 2690 0 -32.89(-1.21%)
Jan 22, 2018 2748 2763 2682 2723 0 -18.84(-0.69%)
Jan 19, 2018 2695 2750 2684 2742 0 +52.48(+1.95%)
Jan 18, 2018 2703 2710 2675 2689 0 -6.99(-0.26%)
Jan 17, 2018 2692 2709 2667 2696 0 +25.61(+0.96%)
Jan 16, 2018 2715 2724 2664 2670 0 -18.15(-0.68%)
Jan 12, 2018 2689 2689 2689 2689 0 +3.61(+0.13%)
Jan 11, 2018 2634 2691 2627 2685 0 +63.94(+2.44%)
Jan 10, 2018 2629 2640 2589 2621 0 -26.45(-1.00%)
Jan 09, 2018 2651 2677 2641 2648 0 +8.00(+0.30%)
Jan 08, 2018 2618 2652 2597 2640 0 +20.00(+0.76%)
Jan 05, 2018 2625 2638 2617 2620 0 +4.71(+0.18%)
Jan 04, 2018 2596 2628 2581 2615 0 +30.72(+1.19%)
Jan 03, 2018 2594 2603 2561 2584 0 -6.17(-0.24%)
Jan 02, 2018 2571 2572 2542 2590 0 +35.07(+1.37%)
Dec 29, 2017 2555 2555 2555 2555 0 -4.69(-0.18%)
Dec 28, 2017 2542 2569 2537 2560 0 +21.87(+0.86%)
Dec 27, 2017 2540 2546 2538 2538 0 -4.92(-0.19%)
Dec 26, 2017 2550 2562 2532 2543 0 -19.51(-0.76%)
Dec 22, 2017 2572 2582 2538 2562 0 +3.39(+0.13%)
Dec 21, 2017 2584 2599 2555 2559 0 -23.79(-0.92%)
Dec 20, 2017 2557 2596 2547 2583 0 +29.02(+1.14%)
Dec 19, 2017 2550 2589 2539 2554 0 +0.49(+0.02%)
Dec 18, 2017 2523 2570 2521 2553 0 +52.12(+2.08%)
Dec 15, 2017 2485 2534 2474 2501 0 +25.44(+1.03%)
Dec 14, 2017 2531 2536 2472 2476 0 -50.30(-1.99%)
Dec 13, 2017 2513 2550 2492 2526 0 +5.84(+0.23%)
Dec 12, 2017 2504 2542 2489 2520 0 +12.41(+0.49%)
Dec 11, 2017 2500 2528 2481 2508 0 +3.34(+0.13%)
Dec 08, 2017 2510 2528 2469 2504 0 +0.82(+0.03%)
Dec 07, 2017 2495 2529 2465 2504 0 +12.68(+0.51%)
Dec 06, 2017 2491 2519 2480 2491 0 -1.52(-0.06%)
Dec 05, 2017 2517 2534 2484 2493 0 -21.24(-0.84%)
Dec 04, 2017 2523 2583 2507 2514 0 -32.20(-1.26%)
Dec 01, 2017 2530 2550 2462 2546 0 +16.44(+0.65%)
Nov 30, 2017 2605 2611 2517 2530 0 -64.47(-2.49%)
Nov 29, 2017 2667 2697 2579 2594 0 -62.66(-2.36%)
Nov 28, 2017 2573 2685 2530 2657 0 +206.22(+8.42%)
Nov 27, 2017 2436 2483 2411 2450 0 +15.52(+0.64%)
Nov 24, 2017 2435 2450 2401 2435 0 +9.82(+0.40%)
Nov 22, 2017 2415 2443 2385 2425 0 +20.35(+0.85%)
Nov 21, 2017 2449 2458 2391 2405 0 -42.25(-1.73%)
Nov 20, 2017 2404 2450 2390 2447 0 +45.26(+1.88%)
Nov 17, 2017 2395 2436 2368 2402 0 -3.43(-0.14%)
Nov 16, 2017 2355 2416 2351 2405 0 +59.08(+2.52%)
Nov 15, 2017 2357 2378 2326 2346 0 -33.69(-1.42%)
Nov 14, 2017 2404 2430 2371 2380 0 -36.79(-1.52%)
Nov 13, 2017 2401 2438 2394 2417 0 -4.89(-0.20%)
Nov 10, 2017 2436 2478 2409 2421 0 -14.57(-0.60%)
Nov 09, 2017 2398 2466 2389 2436 0 +18.93(+0.78%)
Nov 08, 2017 2422 2442 2379 2417 0 -18.16(-0.75%)
Nov 07, 2017 2504 2539 2426 2435 0 -77.66(-3.09%)
Nov 06, 2017 2488 2531 2481 2513 0 +20.11(+0.81%)
Nov 03, 2017 2541 2551 2487 2493 0 -48.60(-1.91%)
Nov 02, 2017 2536 2552 2504 2541 0 -2.55(-0.10%)
Nov 01, 2017 2565 2584 2521 2544 0 -1.80(-0.07%)
Oct 31, 2017 2522 2560 2505 2546 0 +26.80(+1.06%)
Oct 30, 2017 2536 2552 2502 2519 0 -13.83(-0.55%)
Oct 27, 2017 2542 2547 2505 2533 0 -0.59(-0.02%)
Oct 26, 2017 2514 2535 2480 2533 0 +32.66(+1.31%)
Oct 25, 2017 2501 2526 2457 2501 0 -6.09(-0.24%)
Oct 24, 2017 2519 2553 2478 2507 0 +1.60(+0.06%)
Oct 23, 2017 2546 2562 2497 2505 0 -35.94(-1.41%)
Oct 20, 2017 2571 2586 2512 2541 0 -4.42(-0.17%)
Oct 19, 2017 2547 2558 2454 2546 0 -15.73(-0.61%)
Oct 18, 2017 2572 2586 2557 2561 0 -4.63(-0.18%)
Oct 17, 2017 2569 2587 2557 2566 0 -7.33(-0.28%)
Oct 16, 2017 2592 2613 2561 2573 0 -10.18(-0.39%)
Oct 13, 2017 2609 2618 2576 2583 0 -24.15(-0.93%)
Oct 12, 2017 2596 2628 2591 2608 0 +9.94(+0.38%)
Oct 11, 2017 2560 2604 2550 2598 0 +42.63(+1.67%)
Oct 10, 2017 2545 2603 2527 2555 0 +22.50(+0.89%)
Oct 09, 2017 2551 2568 2502 2533 0 -26.36(-1.03%)
Oct 06, 2017 2551 2572 2534 2559 0 +22.20(+0.88%)
Oct 05, 2017 2540 2563 2523 2537 0 -1.49(-0.06%)
Oct 04, 2017 2549 2564 2519 2538 0 -15.29(-0.60%)
Oct 03, 2017 2519 2556 2510 2553 0 +38.86(+1.55%)
Oct 02, 2017 2466 2515 2447 2515 0 +39.07(+1.58%)
Sep 29, 2017 2493 2499 2468 2476 0 -22.48(-0.90%)
Sep 28, 2017 2479 2516 2459 2498 0 +10.74(+0.43%)
Sep 27, 2017 2438 2501 2418 2487 0 +65.87(+2.72%)
Sep 26, 2017 2407 2441 2362 2421 0 +14.98(+0.62%)
Sep 25, 2017 2396 2411 2371 2406 0 +4.97(+0.21%)
Sep 22, 2017 2372 2404 2360 2401 0 +26.48(+1.11%)
Sep 21, 2017 2387 2394 2358 2375 0 -11.82(-0.50%)
Sep 20, 2017 2406 2417 2372 2387 0 -25.21(-1.05%)
Sep 19, 2017 2413 2439 2388 2412 0 +4.61(+0.19%)
Sep 18, 2017 2381 2417 2373 2407 0 +39.07(+1.65%)
Sep 15, 2017 2348 2372 2327 2368 0 +27.95(+1.19%)
Sep 14, 2017 2318 2348 2305 2340 0 +8.97(+0.38%)
Sep 13, 2017 2318 2342 2295 2331 0 +2.13(+0.09%)
Sep 12, 2017 2308 2345 2287 2329 0 +34.64(+1.51%)
Sep 11, 2017 2263 2306 2256 2295 0 +49.19(+2.19%)
Sep 08, 2017 2234 2269 2229 2245 0 -6.18(-0.27%)
Sep 07, 2017 2266 2284 2219 2252 0 -10.40(-0.46%)
Sep 06, 2017 2275 2284 2229 2262 0 -2.88(-0.13%)
Sep 05, 2017 2278 2377 2223 2265 0 -93.78(-3.98%)
Sep 01, 2017 2417 2498 2328 2359 0 -493.34(-17.30%)
Aug 31, 2017 2828 2866 2802 2852 0 +33.92(+1.20%)
Aug 30, 2017 2790 2861 2780 2818 0 +24.21(+0.87%)
Aug 29, 2017 2729 2827 2723 2794 0 +35.15(+1.27%)
Aug 28, 2017 2762 2773 2727 2759 0 +10.18(+0.37%)
Aug 25, 2017 2747 2772 2716 2749 0 +45.50(+1.68%)
Aug 24, 2017 2692 2724 2673 2703 0 +27.87(+1.04%)
Aug 23, 2017 2677 2720 2672 2675 0 -22.77(-0.84%)
Aug 22, 2017 2668 2702 2667 2698 0 +39.58(+1.49%)
Aug 21, 2017 2653 2666 2629 2658 0 -0.84(-0.03%)
Aug 18, 2017 2683 2684 2639 2659 0 -37.45(-1.39%)
Aug 17, 2017 2719 2743 2688 2697 0 -32.94(-1.21%)
Aug 16, 2017 2693 2745 2689 2730 0 +48.81(+1.82%)
Aug 15, 2017 2706 2714 2657 2681 0 -23.69(-0.88%)
Aug 14, 2017 2665 2708 2653 2704 0 +59.95(+2.27%)
Aug 11, 2017 2670 2684 2628 2645 0 -8.48(-0.32%)
Aug 10, 2017 2690 2704 2650 2653 0 -53.36(-1.97%)
Aug 09, 2017 2726 2767 2684 2706 0 -40.87(-1.49%)
Aug 08, 2017 2760 2802 2738 2747 0 -11.04(-0.40%)
Aug 07, 2017 2751 2795 2743 2758 0 +7.53(+0.27%)
Aug 04, 2017 2720 2791 2705 2751 0 +42.72(+1.58%)
Aug 03, 2017 2723 2760 2688 2708 0 -8.83(-0.33%)
Aug 02, 2017 2732 2737 2689 2717 0 -9.05(-0.33%)
Aug 01, 2017 2712 2732 2695 2726 0 +24.16(+0.89%)
Jul 31, 2017 2706 2716 2679 2702 0 -0.88(-0.03%)
Jul 28, 2017 2712 2735 2681 2703 0 -24.47(-0.90%)
Jul 27, 2017 2792 2810 2704 2727 0 -48.95(-1.76%)
Jul 26, 2017 2790 2806 2743 2776 0 -10.49(-0.38%)
Jul 25, 2017 2785 2792 2783 2787 0 +9.88(+0.36%)
Jul 24, 2017 2781 2791 2736 2777 0 +1.64(+0.06%)
Jul 21, 2017 2811 2812 2754 2775 0 -20.20(-0.72%)
Jul 20, 2017 2805 2816 2774 2795 0 -1.89(-0.07%)
Jul 19, 2017 2765 2809 2735 2797 0 +45.74(+1.66%)
Jul 18, 2017 2787 2810 2734 2751 0 -48.15(-1.72%)
Jul 17, 2017 2806 2815 2769 2800 0 +8.87(+0.32%)
Jul 14, 2017 2786 2803 2759 2791 0 +8.18(+0.29%)
Jul 13, 2017 2788 2793 2751 2782 0 -1.20(-0.04%)
Jul 12, 2017 2767 2800 2760 2784 0 +41.23(+1.50%)
Jul 11, 2017 2740 2753 2701 2742 0 +5.90(+0.22%)
Jul 10, 2017 2751 2765 2721 2737 0 -17.88(-0.65%)
Jul 07, 2017 2693 2780 2682 2754 0 +71.16(+2.65%)
Jul 06, 2017 2677 2695 2634 2683 0 -10.31(-0.38%)
Jul 05, 2017 2728 2746 2672 2694 0 -33.76(-1.24%)
Jul 03, 2017 2702 2747 2680 2727 0 +38.17(+1.42%)
Jun 30, 2017 2698 2711 2679 2689 0 -0.94(-0.03%)
Jun 29, 2017 2741 2748 2655 2690 0 -44.48(-1.63%)
Jun 28, 2017 2684 2743 2664 2735 0 +71.98(+2.70%)
Jun 27, 2017 2727 2737 2654 2663 0 -61.54(-2.26%)
Jun 26, 2017 2744 2762 2707 2724 0 -5.97(-0.22%)
Jun 23, 2017 2670 2747 2654 2730 0 +65.42(+2.46%)
Jun 22, 2017 2630 2674 2608 2665 0 +36.74(+1.40%)
Jun 21, 2017 2625 2659 2603 2628 0 +13.12(+0.50%)
Jun 20, 2017 2606 2644 2599 2615 0 +3.90(+0.15%)
Jun 19, 2017 2579 2618 2575 2611 0 +41.17(+1.60%)
Jun 16, 2017 2585 2602 2556 2570 0 -30.70(-1.18%)
Jun 15, 2017 2588 2630 2572 2600 0 -25.81(-0.98%)
Jun 14, 2017 2674 2689 2598 2626 0 -43.93(-1.65%)
Jun 13, 2017 2681 2695 2645 2670 0 +8.45(+0.32%)
Jun 12, 2017 2713 2741 2639 2662 0 -60.67(-2.23%)
Jun 09, 2017 2730 2782 2697 2722 0 -11.15(-0.41%)
Jun 08, 2017 2686 2761 2666 2734 0 +45.52(+1.69%)
Jun 07, 2017 2696 2726 2681 2688 0 -1.61(-0.06%)
Jun 06, 2017 2624 2708 2617 2690 0 +39.28(+1.48%)
Jun 05, 2017 2722 2748 2646 2650 0 -73.14(-2.69%)
Jun 02, 2017 2726 2769 2698 2724 0 +8.83(+0.33%)
Jun 01, 2017 2654 2718 2603 2715 0 +137.64(+5.34%)
May 31, 2017 2550 2587 2504 2577 0 +35.27(+1.39%)
May 30, 2017 2523 2547 2517 2542 0 +10.76(+0.43%)
May 26, 2017 2532 2547 2515 2531 0 -7.15(-0.28%)
May 25, 2017 2498 2543 2490 2538 0 +49.25(+1.98%)
May 24, 2017 2488 2511 2461 2489 0 +5.74(+0.23%)
May 23, 2017 2514 2522 2466 2483 0 -12.72(-0.51%)
May 22, 2017 2489 2512 2482 2496 0 +12.40(+0.50%)
May 19, 2017 2458 2506 2451 2484 0 +28.05(+1.14%)
May 18, 2017 2486 2496 2434 2455 0 -40.00(-1.60%)
May 17, 2017 2523 2553 2492 2495 0 -66.42(-2.59%)
May 16, 2017 2567 2570 2538 2562 0 +0.38(+0.01%)
May 15, 2017 2564 2583 2550 2561 0 +4.72(+0.18%)
May 12, 2017 2573 2574 2527 2557 0 -22.48(-0.87%)
May 11, 2017 2561 2583 2534 2579 0 +9.72(+0.38%)
May 10, 2017 2555 2601 2522 2570 0 +8.61(+0.34%)
May 09, 2017 2599 2614 2547 2561 0 -31.33(-1.21%)
May 08, 2017 2585 2607 2568 2592 0 +2.06(+0.08%)
May 05, 2017 2582 2596 2544 2590 0 +20.09(+0.78%)
May 04, 2017 2571 2591 2549 2570 0 +3.81(+0.15%)
May 03, 2017 2558 2576 2535 2566 0 -4.93(-0.19%)
May 02, 2017 2581 2603 2557 2571 0 -7.64(-0.30%)
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.