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 30, 2019 2405 2437 2327 2332 0 -43.23(-1.82%)
Aug 29, 2019 2339 2491 2328 2375 0 +268.20(+12.73%)
Aug 28, 2019 2074 2124 2065 2107 0 +20.34(+0.97%)
Aug 27, 2019 2178 2194 2080 2086 0 -113.15(-5.14%)
Aug 26, 2019 2271 2271 2187 2200 0 -33.61(-1.51%)
Aug 23, 2019 2302 2331 2221 2233 0 -87.01(-3.75%)
Aug 22, 2019 2306 2341 2283 2320 0 +25.28(+1.10%)
Aug 21, 2019 2307 2338 2266 2295 0 -11.05(-0.48%)
Aug 20, 2019 2350 2371 2301 2306 0 -44.41(-1.89%)
Aug 19, 2019 2356 2393 2343 2350 0 +32.70(+1.41%)
Aug 16, 2019 2242 2333 2228 2318 0 +89.44(+4.01%)
Aug 15, 2019 2259 2262 2207 2228 0 -28.36(-1.26%)
Aug 14, 2019 2265 2286 2229 2257 0 -66.10(-2.85%)
Aug 13, 2019 2262 2377 2260 2323 0 +40.05(+1.75%)
Aug 12, 2019 2285 2304 2270 2283 0 -21.83(-0.95%)
Aug 09, 2019 2323 2335 2288 2304 0 -39.88(-1.70%)
Aug 08, 2019 2303 2369 2301 2344 0 +66.58(+2.92%)
Aug 07, 2019 2260 2292 2233 2278 0 -25.85(-1.12%)
Aug 06, 2019 2297 2359 2263 2304 0 +18.28(+0.80%)
Aug 05, 2019 2321 2335 2267 2285 0 -101.33(-4.25%)
Aug 02, 2019 2488 2491 2382 2387 0 -142.04(-5.62%)
Aug 01, 2019 2587 2646 2516 2529 0 -53.80(-2.08%)
Jul 31, 2019 2619 2645 2575 2583 0 -31.20(-1.19%)
Jul 30, 2019 2569 2630 2562 2614 0 +22.97(+0.89%)
Jul 29, 2019 2595 2602 2572 2591 0 +0.30(+0.01%)
Jul 26, 2019 2580 2598 2564 2590 0 +21.88(+0.85%)
Jul 25, 2019 2599 2606 2562 2569 0 -32.28(-1.24%)
Jul 24, 2019 2534 2606 2527 2601 0 +59.22(+2.33%)
Jul 23, 2019 2531 2550 2523 2542 0 +31.89(+1.27%)
Jul 22, 2019 2539 2573 2508 2510 0 -16.35(-0.65%)
Jul 19, 2019 2532 2566 2513 2526 0 -4.65(-0.18%)
Jul 18, 2019 2543 2561 2515 2531 0 -16.59(-0.65%)
Jul 17, 2019 2539 2583 2529 2547 0 -3.16(-0.12%)
Jul 16, 2019 2527 2565 2489 2550 0 +10.93(+0.43%)
Jul 15, 2019 2543 2547 2507 2540 0 +7.02(+0.28%)
Jul 12, 2019 2481 2562 2473 2533 0 +60.67(+2.45%)
Jul 11, 2019 2521 2526 2462 2472 0 -41.39(-1.65%)
Jul 10, 2019 2526 2541 2501 2513 0 +12.49(+0.50%)
Jul 09, 2019 2501 2519 2475 2501 0 -18.61(-0.74%)
Jul 08, 2019 2598 2610 2505 2519 0 -104.15(-3.97%)
Jul 05, 2019 2589 2626 2569 2624 0 +14.26(+0.55%)
Jul 03, 2019 2582 2618 2570 2609 0 +42.80(+1.67%)
Jul 02, 2019 2615 2615 2544 2566 0 -56.38(-2.15%)
Jul 01, 2019 2673 2708 2605 2623 0 -5.78(-0.22%)
Jun 28, 2019 2584 2641 2574 2629 0 +44.49(+1.72%)
Jun 27, 2019 2548 2594 2548 2584 0 +48.60(+1.92%)
Jun 26, 2019 2513 2562 2507 2536 0 +46.44(+1.87%)
Jun 25, 2019 2517 2555 2471 2489 0 -25.52(-1.01%)
Jun 24, 2019 2551 2577 2513 2515 0 -25.58(-1.01%)
Jun 21, 2019 2559 2583 2522 2540 0 -21.29(-0.83%)
Jun 20, 2019 2567 2589 2547 2562 0 +17.59(+0.69%)
Jun 19, 2019 2539 2559 2519 2544 0 +6.56(+0.26%)
Jun 18, 2019 2507 2570 2487 2537 0 +60.19(+2.43%)
Jun 17, 2019 2478 2506 2448 2477 0 +9.11(+0.37%)
Jun 14, 2019 2498 2500 2456 2468 0 -34.53(-1.38%)
Jun 13, 2019 2490 2515 2476 2503 0 +31.79(+1.29%)
Jun 12, 2019 2465 2486 2450 2471 0 -3.15(-0.13%)
Jun 11, 2019 2481 2503 2458 2474 0 +17.65(+0.72%)
Jun 10, 2019 2424 2502 2419 2456 0 +52.38(+2.18%)
Jun 07, 2019 2394 2425 2380 2404 0 +26.71(+1.12%)
Jun 06, 2019 2352 2398 2327 2377 0 +21.87(+0.93%)
Jun 05, 2019 2429 2448 2321 2355 0 -59.58(-2.47%)
Jun 04, 2019 2344 2420 2343 2415 0 +97.58(+4.21%)
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.