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 31, 2020 3376 3384 3361 3370 0 +2.24(+0.07%)
Aug 28, 2020 3358 3372 3348 3368 0 +13.88(+0.41%)
Aug 27, 2020 3361 3366 3351 3354 0 -3.05(-0.09%)
Aug 26, 2020 3368 3371 3356 3357 0 -8.61(-0.26%)
Aug 25, 2020 3378 3379 3358 3366 0 -7.80(-0.23%)
Aug 24, 2020 3372 3379 3367 3374 0 +8.31(+0.25%)
Aug 21, 2020 3371 3371 3362 3366 0 -5.89(-0.17%)
Aug 20, 2020 3363 3372 3362 3371 0 +2.72(+0.08%)
Aug 19, 2020 3365 3374 3363 3369 0 +5.23(+0.16%)
Aug 18, 2020 3379 3379 3358 3363 0 -14.52(-0.43%)
Aug 17, 2020 3377 3380 3372 3378 0 +2.06(+0.06%)
Aug 14, 2020 3366 3378 3364 3376 0 +6.15(+0.18%)
Aug 13, 2020 3373 3375 3363 3370 0 -16.43(-0.49%)
Aug 12, 2020 3394 3396 3380 3386 0 -1.11(-0.03%)
Aug 11, 2020 3385 3407 3378 3387 0 +6.49(+0.19%)
Aug 10, 2020 3378 3388 3378 3381 0 +6.27(+0.19%)
Aug 07, 2020 3363 3375 3351 3375 0 +11.06(+0.33%)
Aug 06, 2020 3362 3368 3357 3363 0 -2.73(-0.08%)
Aug 05, 2020 3360 3366 3356 3366 0 +8.34(+0.25%)
Aug 04, 2020 3347 3359 3347 3358 0 +10.36(+0.31%)
Aug 03, 2020 3340 3350 3339 3348 0 +7.47(+0.22%)
Jul 31, 2020 3340 3343 3327 3340 0 -2.75(-0.08%)
Jul 30, 2020 3335 3344 3330 3343 0 +1.11(+0.03%)
Jul 29, 2020 3330 3345 3329 3342 0 +11.57(+0.35%)
Jul 28, 2020 3336 3340 3329 3330 0 -8.10(-0.24%)
Jul 27, 2020 3332 3339 3327 3338 0 +4.07(+0.12%)
Jul 24, 2020 3364 3369 3332 3334 0 -31.58(-0.94%)
Jul 23, 2020 3368 3378 3363 3366 0 -2.13(-0.06%)
Jul 22, 2020 3371 3378 3364 3368 0 -4.38(-0.13%)
Jul 21, 2020 3374 3381 3368 3372 0 +3.38(+0.10%)
Jul 20, 2020 3364 3373 3359 3369 0 +2.13(+0.06%)
Jul 17, 2020 3364 3372 3364 3367 0 +1.57(+0.05%)
Jul 16, 2020 3362 3368 3354 3365 0 +0.70(+0.02%)
Jul 15, 2020 3351 3367 3348 3364 0 +22.56(+0.68%)
Jul 14, 2020 3336 3345 3329 3342 0 +5.86(+0.18%)
Jul 13, 2020 3345 3350 3332 3336 0 -4.76(-0.14%)
Jul 10, 2020 3336 3346 3335 3341 0 +4.83(+0.14%)
Jul 09, 2020 3339 3343 3330 3336 0 -6.33(-0.19%)
Jul 08, 2020 3340 3345 3337 3342 0 +3.29(+0.10%)
Jul 07, 2020 3345 3349 3336 3339 0 -10.29(-0.31%)
Jul 06, 2020 3357 3359 3345 3349 0 +3.06(+0.09%)
Jul 02, 2020 3356 3361 3344 3346 0 -0.89(-0.03%)
Jul 01, 2020 3364 3368 3344 3347 0 -16.08(-0.48%)
Jun 30, 2020 3351 3366 3348 3363 0 +10.36(+0.31%)
Jun 29, 2020 3340 3364 3334 3353 0 +24.79(+0.74%)
Jun 26, 2020 3325 3336 3302 3328 0 -0.73(-0.02%)
Jun 25, 2020 3325 3335 3312 3329 0 +0.51(+0.02%)
Jun 24, 2020 3331 3336 3314 3328 0 -10.09(-0.30%)
Jun 23, 2020 3346 3350 3328 3338 0 +37.47(+1.14%)
Jun 22, 2020 3303 3312 3283 3301 0 -2.26(-0.07%)
Jun 19, 2020 3309 3317 3298 3303 0 -3.69(-0.11%)
Jun 18, 2020 3308 3319 3292 3307 0 -6.79(-0.20%)
Jun 17, 2020 3335 3339 3299 3314 0 -18.99(-0.57%)
Jun 16, 2020 3331 3365 3311 3333 0 +13.25(+0.40%)
Jun 15, 2020 3258 3328 3242 3319 0 +140.51(+4.42%)
Jun 12, 2020 3196 3227 3139 3179 0 +26.38(+0.84%)
Jun 11, 2020 3240 3247 3147 3152 0 -107.69(-3.30%)
Jun 10, 2020 3278 3302 3225 3260 0 -26.97(-0.82%)
Jun 09, 2020 3300 3317 3271 3287 0 -30.26(-0.91%)
Jun 08, 2020 3296 3325 3291 3317 0 +32.11(+0.98%)
Jun 05, 2020 3292 3318 3274 3285 0 +25.41(+0.78%)
Jun 04, 2020 3229 3269 3227 3260 0 +19.17(+0.59%)
Jun 03, 2020 3209 3254 3208 3241 0 +45.54(+1.43%)
Jun 02, 2020 3204 3240 3172 3195 0 -7.78(-0.24%)
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.