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 (%)
Dec 31, 2014 1801 1801 1801 1801 0 -4.19(-0.23%)
Dec 30, 2014 1812 1820 1799 1805 0 -10.68(-0.59%)
Dec 29, 2014 1812 1831 1810 1816 0 +4.02(+0.22%)
Dec 26, 2014 1821 1828 1808 1812 0 -5.71(-0.31%)
Dec 24, 2014 1818 1818 1818 1818 0 -3.54(-0.19%)
Dec 23, 2014 1829 1844 1811 1821 0 +5.72(+0.32%)
Dec 22, 2014 1808 1836 1801 1816 0 +5.46(+0.30%)
Dec 19, 2014 1801 1824 1789 1810 0 +7.63(+0.42%)
Dec 18, 2014 1746 1803 1743 1803 0 +80.14(+4.65%)
Dec 17, 2014 1688 1727 1667 1722 0 +32.99(+1.95%)
Dec 16, 2014 1689 1729 1689 1689 0 -4.58(-0.27%)
Dec 15, 2014 1720 1724 1682 1694 0 -17.39(-1.02%)
Dec 12, 2014 1757 1761 1710 1711 0 -69.91(-3.92%)
Dec 11, 2014 1783 1809 1775 1781 0 +5.61(+0.32%)
Dec 10, 2014 1799 1809 1774 1776 0 -30.36(-1.68%)
Dec 09, 2014 1772 1807 1757 1806 0 +17.10(+0.96%)
Dec 08, 2014 1798 1813 1781 1789 0 -14.02(-0.78%)
Dec 05, 2014 1786 1810 1781 1803 0 +24.00(+1.35%)
Dec 04, 2014 1786 1799 1765 1779 0 -11.86(-0.66%)
Dec 03, 2014 1759 1795 1749 1791 0 +31.67(+1.80%)
Dec 02, 2014 1755 1769 1744 1759 0 +2.59(+0.15%)
Dec 01, 2014 1772 1780 1751 1757 0 -20.71(-1.17%)
Nov 28, 2014 1771 1792 1759 1777 0 +6.92(+0.39%)
Nov 26, 2014 1770 1770 1770 1770 0 -14.58(-0.82%)
Nov 25, 2014 1785 1798 1767 1785 0 +14.97(+0.85%)
Nov 24, 2014 1756 1777 1751 1770 0 +16.20(+0.92%)
Nov 21, 2014 1759 1772 1742 1754 0 +14.05(+0.81%)
Nov 20, 2014 1722 1747 1719 1740 0 +7.27(+0.42%)
Nov 19, 2014 1755 1757 1728 1732 0 -23.60(-1.34%)
Nov 18, 2014 1748 1768 1741 1756 0 +11.30(+0.65%)
Nov 17, 2014 1748 1759 1739 1745 0 -7.98(-0.46%)
Nov 14, 2014 1745 1765 1741 1753 0 +8.05(+0.46%)
Nov 13, 2014 1764 1766 1736 1745 0 -20.85(-1.18%)
Nov 12, 2014 1737 1771 1736 1766 0 +19.14(+1.10%)
Nov 11, 2014 1751 1755 1738 1746 0 -4.89(-0.28%)
Nov 10, 2014 1758 1765 1741 1751 0 -6.96(-0.40%)
Nov 07, 2014 1770 1780 1752 1758 0 -11.97(-0.68%)
Nov 06, 2014 1774 1788 1766 1770 0 -1.35(-0.08%)
Nov 05, 2014 1778 1782 1755 1772 0 +8.15(+0.46%)
Nov 04, 2014 1757 1775 1753 1763 0 +1.92(+0.11%)
Nov 03, 2014 1737 1772 1732 1761 0 +32.85(+1.90%)
Oct 31, 2014 1718 1740 1685 1729 0 +45.57(+2.71%)
Oct 30, 2014 1695 1710 1674 1683 0 -27.40(-1.60%)
Oct 28, 2014 1675 1713 1672 1710 0 +43.28(+2.60%)
Oct 27, 2014 1677 1678 1667 1667 0 -9.83(-0.59%)
Oct 24, 2014 1648 1702 1642 1677 0 +65.12(+4.04%)
Oct 23, 2014 1601 1632 1586 1612 0 +19.11(+1.20%)
Oct 21, 2014 1553 1598 1540 1593 0 +42.74(+2.76%)
Oct 20, 2014 1537 1552 1526 1550 0 +3.56(+0.23%)
Oct 17, 2014 1545 1558 1528 1546 0 +21.12(+1.38%)
Oct 16, 2014 1485 1531 1477 1525 0 +10.95(+0.72%)
Oct 15, 2014 1471 1525 1457 1514 0 +19.43(+1.30%)
Oct 14, 2014 1506 1522 1482 1495 0 -0.19(-0.01%)
Oct 13, 2014 1522 1539 1491 1495 0 -26.11(-1.72%)
Oct 10, 2014 1559 1566 1517 1521 0 -43.67(-2.79%)
Oct 09, 2014 1592 1598 1564 1565 0 -34.22(-2.14%)
Oct 08, 2014 1582 1601 1562 1599 0 +15.06(+0.95%)
Oct 07, 2014 1600 1607 1584 1584 0 -24.74(-1.54%)
Oct 06, 2014 1614 1625 1605 1609 0 +1.40(+0.09%)
Oct 03, 2014 1617 1623 1595 1607 0 +1.01(+0.06%)
Oct 02, 2014 1611 1620 1583 1606 0 -4.00(-0.25%)
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.