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 (%)
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%)
Aug 01, 2014 1801 1822 1775 1798 0 -7.37(-0.41%)
Jul 31, 2014 1818 1835 1801 1805 0 -64.81(-3.47%)
Jul 23, 2014 1873 1880 1851 1870 0 +0.01(+0.00%)
Jul 22, 2014 1873 1884 1859 1870 0 +8.12(+0.44%)
Jul 21, 2014 1857 1875 1849 1862 0 -2.29(-0.12%)
Jul 18, 2014 1851 1874 1844 1864 0 +13.44(+0.73%)
Jul 17, 2014 1852 1873 1846 1850 0 -11.43(-0.61%)
Jul 16, 2014 1849 1880 1833 1862 0 +53.05(+2.93%)
Jul 15, 2014 1809 1823 1795 1809 0 -1.64(-0.09%)
Jul 14, 2014 1829 1835 1805 1810 0 -9.42(-0.52%)
Jul 11, 2014 1825 1834 1810 1820 0 -7.68(-0.42%)
Jul 10, 2014 1824 1847 1814 1828 0 -22.18(-1.20%)
Jul 09, 2014 1860 1865 1839 1850 0 -2.78(-0.15%)
Jul 08, 2014 1866 1870 1843 1853 0 -13.35(-0.72%)
Jul 07, 2014 1880 1882 1848 1866 0 -15.28(-0.81%)
Jul 03, 2014 1881 1881 1881 0 +25.64(+1.38%)
Jul 02, 2014 1856 1868 1841 1856 0 -3.52(-0.19%)
Jul 01, 2014 1842 1886 1827 1859 0 +26.12(+1.43%)
Jun 30, 2014 1808 1834 1795 1833 0 +25.40(+1.41%)
Jun 27, 2014 1813 1828 1778 1808 0 -12.39(-0.68%)
Jun 26, 2014 1840 1848 1791 1820 0 +14.56(+0.81%)
Jun 25, 2014 1772 1834 1760 1805 0 +29.55(+1.66%)
Jun 24, 2014 1774 1805 1769 1776 0 -2.18(-0.12%)
Jun 23, 2014 1782 1786 1766 1778 0 +0.18(+0.01%)
Jun 20, 2014 1783 1796 1768 1778 0 -4.82(-0.27%)
Jun 19, 2014 1781 1789 1760 1783 0 +4.82(+0.27%)
Jun 18, 2014 1787 1795 1763 1778 0 -7.39(-0.41%)
Jun 17, 2014 1751 1799 1750 1785 0 +37.72(+2.16%)
Jun 16, 2014 1758 1765 1737 1747 0 -11.04(-0.63%)
Jun 13, 2014 1774 1784 1753 1758 0 -11.98(-0.68%)
Jun 12, 2014 1779 1790 1762 1770 0 -10.25(-0.58%)
Jun 11, 2014 1785 1798 1772 1781 0 -13.83(-0.77%)
Jun 10, 2014 1786 1798 1772 1795 0 +23.93(+1.35%)
Jun 06, 2014 1770 1783 1762 1771 0 +3.05(+0.17%)
Jun 05, 2014 1757 1774 1740 1768 0 +11.48(+0.65%)
Jun 04, 2014 1757 1775 1751 1756 0 -6.14(-0.35%)
Jun 03, 2014 1752 1777 1742 1762 0 +2.26(+0.13%)
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.