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, 2008 748.55 779.36 742.34 769.57 0 +23.50(+3.15%)
Dec 30, 2008 734.42 752.50 724.65 746.07 0 +10.49(+1.43%)
Dec 29, 2008 738.75 744.65 721.90 735.58 0 -4.71(-0.64%)
Dec 26, 2008 734.08 742.82 726.53 740.28 0 +4.70(+0.64%)
Dec 25, 2008 737.66 744.66 722.84 735.58 0 +0.00(+0.00%)
Dec 24, 2008 737.66 744.66 722.84 735.58 0 +0.41(+0.06%)
Dec 23, 2008 734.22 756.79 726.69 735.17 0 -6.80(-0.92%)
Dec 22, 2008 757.83 760.21 726.06 741.97 0 -14.67(-1.94%)
Dec 19, 2008 747.74 772.62 742.62 756.65 0 +12.42(+1.67%)
Dec 18, 2008 752.42 764.63 729.03 744.23 0 -9.59(-1.27%)
Dec 17, 2008 726.82 766.05 722.67 753.82 0 +15.02(+2.03%)
Dec 16, 2008 712.96 745.01 705.23 738.80 0 +31.09(+4.39%)
Dec 15, 2008 704.59 718.70 689.16 707.71 0 +0.06(+0.01%)
Dec 12, 2008 678.64 713.86 675.20 707.64 0 +13.84(+2.00%)
Dec 11, 2008 697.18 715.96 683.45 693.80 0 -16.23(-2.29%)
Dec 10, 2008 694.82 721.33 685.45 710.03 0 +21.22(+3.08%)
Dec 09, 2008 688.82 716.02 670.97 688.81 0 -2.23(-0.32%)
Dec 08, 2008 689.60 711.30 669.88 691.04 0 +10.83(+1.59%)
Dec 05, 2008 655.98 686.52 635.77 680.21 0 +17.06(+2.57%)
Dec 04, 2008 653.41 686.41 643.31 663.15 0 +0.31(+0.05%)
Dec 03, 2008 645.16 669.75 632.62 662.84 0 +15.85(+2.45%)
Dec 02, 2008 630.09 651.02 609.47 646.99 0 +27.34(+4.41%)
Dec 01, 2008 657.44 683.59 616.03 619.65 0 -51.74(-7.71%)
Nov 28, 2008 653.57 675.49 652.86 671.40 0 +8.43(+1.27%)
Nov 27, 2008 636.02 666.33 623.47 662.97 0 +0.00(+0.00%)
Nov 26, 2008 636.02 666.33 623.47 662.97 0 +16.32(+2.52%)
Nov 25, 2008 614.63 649.98 600.86 646.65 0 +13.71(+2.17%)
Nov 24, 2008 603.11 643.39 597.95 632.94 0 +34.94(+5.84%)
Nov 21, 2008 608.47 616.32 552.29 597.99 0 -1.05(-0.18%)
Nov 20, 2008 653.94 668.98 594.98 599.04 0 -58.96(-8.96%)
Nov 19, 2008 711.69 716.80 656.22 658.01 0 -48.26(-6.83%)
Nov 18, 2008 709.64 723.74 685.98 706.27 0 -2.13(-0.30%)
Nov 17, 2008 712.99 739.29 704.47 708.41 0 -19.98(-2.74%)
Nov 14, 2008 759.49 769.76 722.13 728.38 0 -42.16(-5.47%)
Nov 13, 2008 721.14 771.88 691.57 770.54 0 +46.92(+6.48%)
Nov 12, 2008 766.27 774.47 719.01 723.63 0 -58.33(-7.46%)
Nov 11, 2008 793.81 803.17 772.86 781.95 0 -16.67(-2.09%)
Nov 10, 2008 829.87 842.13 783.20 798.62 0 -20.60(-2.51%)
Nov 07, 2008 810.57 828.35 800.53 819.22 0 +14.39(+1.79%)
Nov 06, 2008 833.81 849.34 802.39 804.83 0 -33.46(-3.99%)
Nov 05, 2008 838.87 856.10 820.86 838.28 0 -7.39(-0.87%)
Nov 04, 2008 828.24 851.64 810.72 845.68 0 +24.62(+3.00%)
Nov 03, 2008 812.30 831.67 802.78 821.06 0 +9.00(+1.11%)
Oct 31, 2008 805.68 837.80 795.18 812.06 0 +8.11(+1.01%)
Oct 30, 2008 799.27 809.63 776.51 803.95 0 +19.96(+2.55%)
Oct 29, 2008 784.82 807.32 765.68 783.98 0 -0.48(-0.06%)
Oct 28, 2008 744.88 788.31 731.01 784.46 0 +50.35(+6.86%)
Oct 27, 2008 757.57 769.65 724.68 734.12 0 -39.06(-5.05%)
Oct 24, 2008 734.78 794.48 721.22 773.17 0 +13.24(+1.74%)
Oct 23, 2008 777.93 791.61 738.84 759.93 0 -24.13(-3.08%)
Oct 22, 2008 794.57 810.46 766.97 784.07 0 -25.81(-3.19%)
Oct 21, 2008 831.47 845.16 807.29 809.87 0 -30.18(-3.59%)
Oct 20, 2008 810.44 842.37 801.73 840.05 0 +36.29(+4.51%)
Oct 17, 2008 798.54 830.79 787.95 803.77 0 -14.00(-1.71%)
Oct 16, 2008 820.52 836.54 773.53 817.76 0 +0.99(+0.12%)
Oct 15, 2008 845.34 862.17 813.54 816.78 0 -40.75(-4.75%)
Oct 14, 2008 883.71 905.55 843.97 857.53 0 -18.76(-2.14%)
Oct 13, 2008 836.98 881.37 818.71 876.30 0 +60.95(+7.48%)
Oct 10, 2008 805.65 842.89 757.68 815.35 0 -16.24(-1.95%)
Oct 09, 2008 870.04 891.09 825.74 831.59 0 -16.07(-1.90%)
Oct 08, 2008 844.83 879.64 828.12 847.66 0 -19.14(-2.21%)
Oct 07, 2008 907.95 923.58 863.75 866.80 0 -39.20(-4.33%)
Oct 06, 2008 926.05 943.28 867.70 906.00 0 -37.76(-4.00%)
Oct 03, 2008 970.17 985.43 938.80 943.76 0 -17.42(-1.81%)
Oct 02, 2008 996.23 1009 953.04 961.18 0 -35.17(-3.53%)
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.