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 (%)
Nov 30, 2011 1286 1309 1276 1295 0 +46.92(+3.76%)
Nov 29, 2011 1248 1258 1235 1248 0 -2.03(-0.16%)
Nov 28, 2011 1239 1256 1232 1250 0 +39.05(+3.22%)
Nov 25, 2011 1196 1233 1209 1211 0 -8.25(-0.68%)
Nov 23, 2011 1219 1219 1219 0 -36.04(-2.87%)
Nov 22, 2011 1258 1273 1237 1255 0 -8.82(-0.70%)
Nov 21, 2011 1239 1274 1222 1264 0 -22.95(-1.78%)
Nov 18, 2011 1297 1303 1275 1287 0 -4.09(-0.32%)
Nov 17, 2011 1296 1306 1278 1291 0 -7.10(-0.55%)
Nov 16, 2011 1306 1322 1293 1298 0 -26.78(-2.02%)
Nov 15, 2011 1275 1331 1278 1325 0 +36.49(+2.83%)
Nov 14, 2011 1300 1308 1281 1288 0 -17.61(-1.35%)
Nov 11, 2011 1290 1318 1285 1306 0 +26.89(+2.10%)
Nov 10, 2011 1291 1301 1270 1279 0 +3.53(+0.28%)
Nov 09, 2011 1288 1304 1267 1276 0 -46.83(-3.54%)
Nov 08, 2011 1322 1330 1292 1323 0 +11.65(+0.89%)
Nov 07, 2011 1315 1322 1288 1311 0 -20.26(-1.52%)
Nov 04, 2011 1318 1338 1305 1331 0 +2.77(+0.21%)
Nov 03, 2011 1308 1333 1288 1328 0 +39.30(+3.05%)
Nov 02, 2011 1276 1294 1268 1289 0 +27.41(+2.17%)
Nov 01, 2011 1255 1284 1238 1262 0 -26.43(-2.05%)
Oct 31, 2011 1298 1312 1284 1288 0 -23.55(-1.80%)
Oct 28, 2011 1326 1348 1297 1312 0 -31.26(-2.33%)
Oct 27, 2011 1332 1368 1316 1343 0 +37.58(+2.88%)
Oct 26, 2011 1282 1317 1256 1305 0 +41.61(+3.29%)
Oct 25, 2011 1279 1285 1257 1264 0 -19.57(-1.53%)
Oct 24, 2011 1265 1293 1259 1283 0 +21.40(+1.70%)
Oct 21, 2011 1238 1265 1230 1262 0 +37.97(+3.10%)
Oct 20, 2011 1211 1229 1191 1224 0 +15.02(+1.24%)
Oct 19, 2011 1232 1237 1204 1209 0 -23.78(-1.93%)
Oct 18, 2011 1206 1245 1194 1233 0 -46.16(-3.61%)
Oct 17, 2011 1309 1318 1274 1279 0 -37.45(-2.85%)
Oct 14, 2011 1315 1323 1300 1316 0 +14.08(+1.08%)
Oct 13, 2011 1277 1307 1274 1302 0 +13.63(+1.06%)
Oct 12, 2011 1277 1299 1274 1289 0 +17.11(+1.35%)
Oct 11, 2011 1280 1299 1262 1271 0 -21.14(-1.64%)
Oct 10, 2011 1270 1297 1262 1293 0 +40.62(+3.24%)
Oct 07, 2011 1248 1271 1240 1252 0 +6.51(+0.52%)
Oct 06, 2011 1238 1250 1215 1245 0 +20.83(+1.70%)
Oct 05, 2011 1178 1234 1162 1225 0 +46.65(+3.96%)
Oct 04, 2011 1100 1181 1093 1178 0 +67.70(+6.10%)
Oct 03, 2011 1136 1160 1108 1110 0 -32.29(-2.83%)
Sep 30, 2011 1156 1175 1135 1143 0 -32.47(-2.76%)
Sep 29, 2011 1179 1191 1142 1175 0 +18.15(+1.57%)
Sep 28, 2011 1192 1208 1154 1157 0 -36.19(-3.03%)
Sep 27, 2011 1196 1223 1183 1193 0 +20.34(+1.73%)
Sep 26, 2011 1157 1176 1136 1173 0 +22.82(+1.98%)
Sep 23, 2011 1144 1158 1133 1150 0 +2.97(+0.26%)
Sep 22, 2011 1162 1178 1128 1147 0 -48.97(-4.09%)
Sep 21, 2011 1221 1244 1194 1196 0 -36.75(-2.98%)
Sep 20, 2011 1245 1262 1230 1233 0 -9.43(-0.76%)
Sep 19, 2011 1235 1252 1223 1242 0 -15.28(-1.22%)
Sep 16, 2011 1259 1272 1250 1257 0 +2.13(+0.17%)
Sep 15, 2011 1242 1259 1226 1255 0 +24.44(+1.99%)
Sep 14, 2011 1219 1249 1202 1231 0 +21.70(+1.79%)
Sep 13, 2011 1196 1217 1191 1209 0 +15.93(+1.34%)
Sep 12, 2011 1174 1201 1158 1193 0 +2.67(+0.22%)
Sep 09, 2011 1204 1222 1178 1191 0 -26.40(-2.17%)
Sep 08, 2011 1225 1241 1212 1217 0 -15.93(-1.29%)
Sep 07, 2011 1204 1236 1203 1233 0 +44.11(+3.71%)
Sep 06, 2011 1163 1204 1155 1189 0 -11.13(-0.93%)
Sep 02, 2011 1200 1200 1200 0 -31.49(-2.56%)
Sep 01, 2011 1241 1273 1226 1231 0 -11.84(-0.95%)
Aug 31, 2011 1245 1263 1227 1243 0 +3.12(+0.25%)
Aug 30, 2011 1228 1250 1214 1240 0 +1.66(+0.13%)
Aug 29, 2011 1207 1245 1204 1238 0 +42.78(+3.58%)
Aug 26, 2011 1159 1203 1144 1196 0 +24.62(+2.10%)
Aug 25, 2011 1196 1201 1163 1171 0 -15.78(-1.33%)
Aug 24, 2011 1175 1195 1154 1187 0 +7.73(+0.66%)
Aug 23, 2011 1128 1182 1119 1179 0 +55.70(+4.96%)
Aug 22, 2011 1154 1167 1116 1123 0 -7.90(-0.70%)
Aug 19, 2011 1123 1166 1094 1131 0 -13.33(-1.16%)
Aug 18, 2011 1162 1196 1132 1145 0 -43.60(-3.67%)
Aug 17, 2011 1205 1218 1169 1188 0 -13.28(-1.11%)
Aug 16, 2011 1201 1217 1182 1201 0 -10.77(-0.89%)
Aug 15, 2011 1182 1215 1172 1212 0 +37.39(+3.18%)
Aug 12, 2011 1176 1195 1159 1175 0 +8.32(+0.71%)
Aug 11, 2011 1105 1182 1099 1167 0 +63.13(+5.72%)
Aug 10, 2011 1117 1163 1094 1103 0 -36.47(-3.20%)
Aug 09, 2011 1110 1143 1070 1140 0 +42.44(+3.87%)
Aug 08, 2011 1129 1162 1095 1097 0 -74.02(-6.32%)
Aug 05, 2011 1206 1210 1142 1171 0 -20.33(-1.71%)
Aug 04, 2011 1239 1252 1189 1192 0 -68.52(-5.44%)
Aug 03, 2011 1244 1266 1222 1260 0 +18.26(+1.47%)
Aug 02, 2011 1274 1291 1241 1242 0 -38.97(-3.04%)
Aug 01, 2011 1312 1321 1263 1281 0 -17.85(-1.37%)
Jul 29, 2011 1291 1326 1263 1299 0 +52.75(+4.23%)
Jul 28, 2011 1248 1266 1241 1246 0 -1.82(-0.15%)
Jul 27, 2011 1284 1285 1245 1248 0 -47.38(-3.66%)
Jul 26, 2011 1302 1312 1290 1295 0 -9.45(-0.72%)
Jul 25, 2011 1287 1315 1283 1305 0 +2.68(+0.21%)
Jul 22, 2011 1305 1310 1292 1302 0 +4.71(+0.36%)
Jul 21, 2011 1281 1305 1268 1297 0 +20.84(+1.63%)
Jul 20, 2011 1280 1287 1269 1277 0 -2.93(-0.23%)
Jul 19, 2011 1263 1285 1264 1279 0 +23.51(+1.87%)
Jul 18, 2011 1261 1264 1243 1256 0 -12.05(-0.95%)
Jul 15, 2011 1270 1276 1256 1268 0 +4.11(+0.33%)
Jul 14, 2011 1279 1289 1262 1264 0 -9.53(-0.75%)
Jul 13, 2011 1270 1292 1268 1273 0 -1.64(-0.13%)
Jul 12, 2011 1296 1301 1272 1275 0 -24.09(-1.85%)
Jul 11, 2011 1313 1325 1295 1299 0 -31.01(-2.33%)
Jul 08, 2011 1324 1337 1320 1330 0 -11.92(-0.89%)
Jul 07, 2011 1332 1348 1328 1342 0 +20.07(+1.52%)
Jul 06, 2011 1311 1326 1303 1322 0 +8.24(+0.63%)
Jul 05, 2011 1325 1334 1304 1314 0 -9.53(-0.72%)
Jul 01, 2011 1323 1323 1323 0 +11.78(+0.90%)
Jun 30, 2011 1294 1318 1290 1312 0 +18.65(+1.44%)
Jun 29, 2011 1277 1299 1266 1293 0 +18.82(+1.48%)
Jun 28, 2011 1263 1276 1260 1274 0 +13.97(+1.11%)
Jun 27, 2011 1249 1268 1245 1260 0 +7.67(+0.61%)
Jun 24, 2011 1268 1274 1245 1252 0 -16.66(-1.31%)
Jun 23, 2011 1242 1272 1239 1269 0 +8.82(+0.70%)
Jun 22, 2011 1250 1273 1249 1260 0 +4.00(+0.32%)
Jun 21, 2011 1233 1258 1230 1256 0 +29.20(+2.38%)
Jun 20, 2011 1227 1236 1218 1227 0 +7.83(+0.64%)
Jun 17, 2011 1224 1236 1213 1219 0 +2.43(+0.20%)
Jun 16, 2011 1206 1222 1204 1217 0 +3.87(+0.32%)
Jun 15, 2011 1219 1232 1208 1213 0 -18.92(-1.54%)
Jun 14, 2011 1219 1241 1220 1232 0 +25.06(+2.08%)
Jun 13, 2011 1208 1219 1199 1207 0 -3.00(-0.25%)
Jun 10, 2011 1228 1235 1205 1210 0 -23.57(-1.91%)
Jun 09, 2011 1237 1247 1230 1233 0 -1.49(-0.12%)
Jun 08, 2011 1236 1249 1223 1235 0 -1.73(-0.14%)
Jun 07, 2011 1237 1249 1229 1237 0 +4.18(+0.34%)
Jun 06, 2011 1240 1248 1223 1232 0 -11.47(-0.92%)
Jun 03, 2011 1248 1258 1236 1244 0 -11.87(-0.95%)
May 24, 2011 1267 1288 1245 1256 0 -28.10(-2.19%)
May 23, 2011 1310 1317 1282 1284 0 -90.67(-6.60%)
May 20, 2011 1372 1382 1357 1374 0 -2.21(-0.16%)
May 19, 2011 1374 1387 1359 1377 0 +6.20(+0.45%)
May 18, 2011 1346 1380 1345 1371 0 +26.06(+1.94%)
May 17, 2011 1347 1356 1331 1344 0 -16.32(-1.20%)
May 16, 2011 1354 1374 1351 1361 0 -2.34(-0.17%)
May 13, 2011 1376 1384 1360 1363 0 -13.70(-1.00%)
May 12, 2011 1363 1379 1345 1377 0 +9.80(+0.72%)
May 11, 2011 1372 1380 1350 1367 0 -8.28(-0.60%)
May 10, 2011 1364 1381 1362 1375 0 +14.93(+1.10%)
May 09, 2011 1350 1369 1346 1360 0 +5.69(+0.42%)
May 06, 2011 1370 1376 1348 1355 0 -2.52(-0.19%)
May 05, 2011 1338 1376 1338 1357 0 +10.98(+0.82%)
May 04, 2011 1351 1357 1331 1346 0 -8.80(-0.65%)
May 03, 2011 1365 1370 1347 1355 0 -9.65(-0.71%)
May 02, 2011 1366 1379 1360 1365 0 +2.88(+0.21%)
Apr 29, 2011 1379 1388 1348 1362 0 -72.74(-5.07%)
Apr 28, 2011 1439 1444 1424 1435 0 -2.80(-0.19%)
Apr 27, 2011 1436 1444 1426 1437 0 +8.22(+0.58%)
Apr 26, 2011 1417 1435 1412 1429 0 +18.39(+1.30%)
Apr 25, 2011 1418 1423 1400 1411 0 -5.09(-0.36%)
Apr 21, 2011 1417 1422 1405 1416 0 +8.79(+0.62%)
Apr 20, 2011 1385 1409 1381 1407 0 +38.72(+2.83%)
Apr 19, 2011 1369 1378 1362 1368 0 +4.09(+0.30%)
Apr 18, 2011 1359 1370 1338 1364 0 -13.05(-0.95%)
Apr 15, 2011 1377 1381 1362 1377 0 -0.05(-0.00%)
Apr 14, 2011 1385 1392 1363 1377 0 -20.93(-1.50%)
Apr 13, 2011 1405 1412 1384 1398 0 +4.64(+0.33%)
Apr 12, 2011 1414 1419 1386 1394 0 -27.93(-1.96%)
Apr 11, 2011 1431 1438 1414 1422 0 -11.35(-0.79%)
Apr 08, 2011 1449 1462 1421 1433 0 -24.94(-1.71%)
Apr 07, 2011 1461 1472 1452 1458 0 -3.30(-0.23%)
Apr 06, 2011 1446 1467 1444 1461 0 +15.00(+1.04%)
Apr 05, 2011 1431 1454 1429 1446 0 +10.19(+0.71%)
Apr 04, 2011 1428 1442 1416 1436 0 +13.38(+0.94%)
Apr 01, 2011 1432 1437 1408 1423 0 -5.43(-0.38%)
Mar 31, 2011 1419 1431 1411 1428 0 +6.58(+0.46%)
Mar 30, 2011 1420 1425 1411 1421 0 +3.80(+0.27%)
Mar 29, 2011 1396 1419 1384 1418 0 +19.11(+1.37%)
Mar 28, 2011 1403 1416 1395 1398 0 -0.46(-0.03%)
Mar 25, 2011 1395 1416 1389 1399 0 +5.55(+0.40%)
Mar 24, 2011 1378 1397 1365 1393 0 +23.64(+1.73%)
Mar 23, 2011 1370 1379 1352 1370 0 -3.51(-0.26%)
Mar 22, 2011 1381 1389 1366 1373 0 -8.60(-0.62%)
Mar 21, 2011 1384 1393 1368 1382 0 +31.26(+2.31%)
Mar 18, 2011 1349 1368 1341 1351 0 +13.87(+1.04%)
Mar 17, 2011 1354 1362 1328 1337 0 +2.08(+0.16%)
Mar 16, 2011 1339 1350 1321 1335 0 -8.00(-0.60%)
Mar 15, 2011 1334 1353 1322 1343 0 -22.88(-1.68%)
Mar 14, 2011 1364 1377 1348 1366 0 -7.70(-0.56%)
Mar 11, 2011 1361 1380 1353 1373 0 +8.01(+0.59%)
Mar 10, 2011 1369 1376 1356 1365 0 -20.44(-1.48%)
Mar 09, 2011 1386 1393 1364 1386 0 -0.50(-0.04%)
Mar 08, 2011 1363 1402 1359 1386 0 +24.47(+1.80%)
Mar 07, 2011 1388 1395 1355 1362 0 -24.47(-1.77%)
Mar 04, 2011 1399 1407 1374 1386 0 -14.08(-1.01%)
Mar 03, 2011 1383 1412 1380 1400 0 +27.67(+2.02%)
Mar 02, 2011 1373 1394 1364 1373 0 -1.76(-0.13%)
Mar 01, 2011 1408 1418 1364 1374 0 -0.69(-0.05%)
Feb 28, 2011 1383 1398 1365 1375 0 -4.09(-0.30%)
Feb 25, 2011 1362 1381 1358 1379 0 +18.96(+1.39%)
Feb 24, 2011 1350 1370 1340 1360 0 +9.62(+0.71%)
Feb 23, 2011 1375 1381 1338 1351 0 -26.63(-1.93%)
Feb 22, 2011 1386 1401 1372 1377 0 -26.40(-1.88%)
Feb 18, 2011 1404 1404 1404 0 -4.34(-0.31%)
Feb 17, 2011 1385 1413 1384 1408 0 +12.51(+0.90%)
Feb 16, 2011 1376 1404 1366 1395 0 +22.77(+1.66%)
Feb 15, 2011 1362 1381 1355 1373 0 -0.51(-0.04%)
Feb 14, 2011 1374 1384 1364 1373 0 -4.54(-0.33%)
Feb 11, 2011 1361 1387 1340 1378 0 -23.44(-1.67%)
Feb 10, 2011 1392 1411 1384 1401 0 +3.42(+0.24%)
Feb 09, 2011 1397 1406 1386 1398 0 -10.85(-0.77%)
Feb 08, 2011 1385 1411 1380 1409 0 +15.26(+1.10%)
Feb 07, 2011 1386 1399 1379 1393 0 +11.81(+0.85%)
Feb 04, 2011 1378 1388 1367 1381 0 +14.23(+1.04%)
Feb 03, 2011 1357 1382 1349 1367 0 +8.91(+0.66%)
Feb 02, 2011 1358 1372 1349 1358 0 -5.84(-0.43%)
Feb 01, 2011 1345 1370 1343 1364 0 +24.59(+1.84%)
Jan 31, 2011 1338 1361 1327 1340 0 +18.17(+1.38%)
Jan 28, 2011 1355 1370 1309 1321 0 -13.66(-1.02%)
Jan 27, 2011 1336 1345 1328 1335 0 -4.68(-0.35%)
Jan 26, 2011 1318 1344 1312 1340 0 +24.36(+1.85%)
Jan 25, 2011 1307 1318 1297 1315 0 +0.24(+0.02%)
Jan 24, 2011 1296 1323 1297 1315 0 +16.05(+1.24%)
Jan 21, 2011 1313 1319 1292 1299 0 -8.65(-0.66%)
Jan 20, 2011 1310 1323 1295 1308 0 -13.05(-0.99%)
Jan 19, 2011 1315 1329 1306 1321 0 +5.53(+0.42%)
Jan 18, 2011 1307 1319 1300 1315 0 +8.15(+0.62%)
Jan 14, 2011 1307 1307 1307 0 -3.92(-0.30%)
Jan 13, 2011 1304 1320 1296 1311 0 +7.61(+0.58%)
Jan 12, 2011 1285 1309 1276 1303 0 +27.93(+2.19%)
Jan 11, 2011 1270 1281 1264 1276 0 +6.00(+0.47%)
Jan 10, 2011 1249 1274 1243 1270 0 +11.61(+0.92%)
Jan 07, 2011 1278 1285 1245 1258 0 -8.48(-0.67%)
Jan 06, 2011 1267 1274 1252 1266 0 +1.82(+0.14%)
Jan 05, 2011 1252 1268 1254 1265 0 +5.60(+0.44%)
Jan 04, 2011 1281 1288 1255 1259 0 -21.07(-1.65%)
Jan 03, 2011 1272 1286 1262 1280 0 +15.29(+1.21%)
Dec 31, 2010 1273 1279 1262 1265 0 -9.85(-0.77%)
Dec 30, 2010 1270 1282 1272 1275 0 +1.00(+0.08%)
Dec 29, 2010 1265 1286 1266 1274 0 +17.69(+1.41%)
Dec 28, 2010 1257 1264 1250 1256 0 -5.50(-0.44%)
Dec 27, 2010 1246 1262 1238 1261 0 +9.65(+0.77%)
Dec 23, 2010 1255 1258 1245 1252 0 -0.43(-0.03%)
Dec 22, 2010 1255 1260 1246 1252 0 -3.07(-0.24%)
Dec 21, 2010 1245 1260 1242 1255 0 +16.20(+1.31%)
Dec 20, 2010 1248 1252 1232 1239 0 -8.47(-0.68%)
Dec 17, 2010 1253 1257 1236 1248 0 -5.53(-0.44%)
Dec 16, 2010 1228 1258 1233 1253 0 +18.65(+1.51%)
Dec 15, 2010 1253 1264 1233 1234 0 -21.79(-1.73%)
Dec 14, 2010 1260 1272 1251 1256 0 -12.03(-0.95%)
Dec 10, 2010 1254 1274 1254 1268 0 +10.05(+0.80%)
Dec 09, 2010 1274 1277 1254 1258 0 -10.24(-0.81%)
Dec 08, 2010 1257 1274 1256 1268 0 +8.44(+0.67%)
Dec 07, 2010 1261 1273 1250 1260 0 +2.95(+0.23%)
Dec 06, 2010 1259 1263 1248 1257 0 -4.10(-0.33%)
Dec 03, 2010 1249 1265 1245 1261 0 +9.37(+0.75%)
Dec 02, 2010 1240 1255 1232 1252 0 +10.82(+0.87%)
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.