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 (%)
May 31, 2013 1323 1338 1319 1328 0 +0.58(+0.04%)
May 30, 2013 1308 1332 1305 1328 0 +22.58(+1.73%)
May 29, 2013 1291 1312 1288 1305 0 +8.09(+0.62%)
May 28, 2013 1294 1308 1284 1297 0 +14.21(+1.11%)
May 24, 2013 1283 1283 1283 0 -0.45(-0.04%)
May 23, 2013 1268 1289 1263 1283 0 +4.12(+0.32%)
May 22, 2013 1304 1310 1276 1279 0 -25.35(-1.94%)
May 21, 2013 1299 1313 1294 1304 0 +2.45(+0.19%)
May 20, 2013 1288 1306 1282 1302 0 +7.53(+0.58%)
May 17, 2013 1289 1299 1283 1294 0 +5.83(+0.45%)
May 16, 2013 1288 1301 1281 1289 0 -1.72(-0.13%)
May 15, 2013 1267 1293 1265 1290 0 +25.69(+2.03%)
May 13, 2013 1275 1278 1256 1265 0 -11.84(-0.93%)
May 10, 2013 1271 1280 1268 1276 0 +5.12(+0.40%)
May 09, 2013 1277 1285 1265 1271 0 -11.43(-0.89%)
May 08, 2013 1272 1288 1265 1283 0 +10.11(+0.79%)
May 07, 2013 1262 1277 1258 1273 0 +9.75(+0.77%)
May 06, 2013 1255 1267 1250 1263 0 +7.37(+0.59%)
May 03, 2013 1235 1263 1223 1255 0 +31.99(+2.61%)
May 02, 2013 1222 1232 1216 1223 0 +2.76(+0.23%)
May 01, 2013 1229 1244 1213 1221 0 -17.25(-1.39%)
Apr 30, 2013 1214 1239 1211 1238 0 +23.35(+1.92%)
Apr 29, 2013 1197 1217 1193 1215 0 +20.86(+1.75%)
Apr 26, 2013 1226 1232 1183 1194 0 -35.54(-2.89%)
Apr 25, 2013 1219 1237 1216 1229 0 +14.27(+1.17%)
Apr 24, 2013 1208 1224 1204 1215 0 +6.27(+0.52%)
Apr 23, 2013 1197 1212 1191 1209 0 +17.70(+1.49%)
Apr 22, 2013 1186 1196 1167 1191 0 +7.24(+0.61%)
Apr 19, 2013 1179 1187 1164 1184 0 +7.39(+0.63%)
Apr 18, 2013 1184 1191 1170 1176 0 -6.99(-0.59%)
Apr 17, 2013 1194 1198 1170 1183 0 -17.64(-1.47%)
Apr 16, 2013 1204 1215 1191 1201 0 +1.05(+0.09%)
Apr 15, 2013 1225 1233 1196 1200 0 -31.82(-2.58%)
Apr 12, 2013 1252 1260 1226 1232 0 -27.93(-2.22%)
Apr 11, 2013 1250 1265 1244 1260 0 -9.73(-0.77%)
Apr 10, 2013 1253 1276 1249 1269 0 +19.62(+1.57%)
Apr 09, 2013 1251 1258 1238 1250 0 -1.22(-0.10%)
Apr 08, 2013 1244 1254 1236 1251 0 +6.71(+0.54%)
Apr 05, 2013 1240 1247 1232 1244 0 -8.87(-0.71%)
Apr 04, 2013 1250 1259 1241 1253 0 +4.89(+0.39%)
Apr 03, 2013 1257 1268 1241 1248 0 -10.36(-0.82%)
Apr 02, 2013 1282 1285 1256 1259 0 -17.38(-1.36%)
Apr 01, 2013 1288 1289 1264 1276 0 -8.20(-0.64%)
Mar 28, 2013 1284 1284 1284 0 -1.26(-0.10%)
Mar 27, 2013 1284 1292 1271 1286 0 -3.21(-0.25%)
Mar 26, 2013 1294 1300 1281 1289 0 -1.25(-0.10%)
Mar 25, 2013 1285 1302 1273 1290 0 +6.67(+0.52%)
Mar 22, 2013 1289 1311 1270 1283 0 -40.45(-3.06%)
Mar 21, 2013 1331 1340 1314 1324 0 -16.76(-1.25%)
Mar 20, 2013 1343 1348 1332 1341 0 +5.63(+0.42%)
Mar 19, 2013 1341 1351 1326 1335 0 -4.06(-0.30%)
Mar 18, 2013 1331 1346 1320 1339 0 -6.02(-0.45%)
Mar 15, 2013 1340 1350 1329 1345 0 +3.47(+0.26%)
Mar 14, 2013 1330 1345 1327 1342 0 +13.03(+0.98%)
Mar 13, 2013 1331 1340 1324 1329 0 -3.51(-0.26%)
Mar 12, 2013 1330 1339 1325 1332 0 -1.39(-0.10%)
Mar 11, 2013 1323 1337 1316 1333 0 +1.87(+0.14%)
Mar 08, 2013 1336 1343 1327 1332 0 +5.54(+0.42%)
Mar 07, 2013 1321 1335 1316 1326 0 +7.09(+0.54%)
Mar 06, 2013 1300 1329 1296 1319 0 +22.30(+1.72%)
Mar 05, 2013 1282 1302 1269 1297 0 +20.11(+1.58%)
Mar 04, 2013 1291 1308 1260 1276 0 -40.54(-3.08%)
Mar 01, 2013 1319 1332 1306 1317 0 -12.21(-0.92%)
Feb 28, 2013 1342 1350 1329 1329 0 -8.61(-0.64%)
Feb 27, 2013 1325 1346 1324 1338 0 +10.60(+0.80%)
Feb 26, 2013 1334 1338 1316 1327 0 -26.49(-1.96%)
Feb 22, 2013 1353 1360 1345 1354 0 +6.68(+0.50%)
Feb 21, 2013 1355 1363 1339 1347 0 -14.00(-1.03%)
Feb 20, 2013 1376 1383 1358 1361 0 -6.21(-0.45%)
Feb 15, 2013 1367 1367 1367 0 -1.27(-0.09%)
Feb 14, 2013 1332 1385 1332 1369 0 +60.10(+4.59%)
Feb 13, 2013 1309 1314 1299 1308 0 +3.19(+0.24%)
Feb 12, 2013 1310 1320 1302 1305 0 -6.16(-0.47%)
Feb 11, 2013 1306 1317 1301 1311 0 +2.89(+0.22%)
Feb 08, 2013 1295 1313 1290 1309 0 +13.61(+1.05%)
Feb 07, 2013 1293 1300 1284 1295 0 -0.30(-0.02%)
Feb 06, 2013 1288 1301 1288 1295 0 +12.81(+1.00%)
Feb 04, 2013 1281 1296 1274 1282 0 -11.88(-0.92%)
Feb 01, 2013 1290 1298 1282 1294 0 +10.59(+0.82%)
Jan 31, 2013 1277 1293 1275 1284 0 +0.44(+0.03%)
Jan 30, 2013 1280 1291 1277 1283 0 +1.38(+0.11%)
Jan 29, 2013 1288 1294 1278 1282 0 -9.98(-0.77%)
Jan 28, 2013 1278 1299 1277 1292 0 +12.68(+0.99%)
Jan 25, 2013 1294 1309 1264 1279 0 -28.63(-2.19%)
Jan 24, 2013 1293 1313 1287 1308 0 +11.63(+0.90%)
Jan 23, 2013 1292 1302 1286 1296 0 +4.46(+0.35%)
Jan 22, 2013 1278 1294 1278 1292 0 +9.78(+0.76%)
Jan 18, 2013 1282 1282 1282 0 -1.17(-0.09%)
Jan 17, 2013 1270 1288 1265 1283 0 +19.97(+1.58%)
Jan 16, 2013 1261 1268 1258 1263 0 -0.92(-0.07%)
Jan 15, 2013 1251 1269 1246 1264 0 +3.43(+0.27%)
Jan 14, 2013 1252 1266 1249 1261 0 +2.94(+0.23%)
Jan 12, 2013 1242 1261 1242 1258 0 +0.00(+0.00%)
Jan 11, 2013 1242 1261 1242 1258 0 +8.07(+0.65%)
Jan 10, 2013 1241 1254 1234 1250 0 +15.28(+1.24%)
Jan 09, 2013 1232 1238 1222 1234 0 +5.27(+0.43%)
Jan 08, 2013 1238 1248 1223 1229 0 -12.52(-1.01%)
Jan 07, 2013 1248 1258 1238 1242 0 -12.59(-1.00%)
Jan 04, 2013 1248 1258 1243 1254 0 +6.37(+0.51%)
Jan 03, 2013 1246 1259 1234 1248 0 +1.97(+0.16%)
Jan 02, 2013 1227 1247 1207 1246 0 +38.99(+3.23%)
Dec 31, 2012 1207 1207 1207 0 +24.90(+2.11%)
Dec 28, 2012 1191 1199 1180 1182 0 -16.84(-1.40%)
Dec 27, 2012 1194 1202 1183 1199 0 +7.55(+0.63%)
Dec 26, 2012 1202 1207 1186 1191 0 -10.72(-0.89%)
Dec 24, 2012 1202 1202 1202 0 -5.95(-0.49%)
Dec 21, 2012 1213 1220 1198 1208 0 -17.71(-1.44%)
Dec 20, 2012 1205 1230 1200 1226 0 +20.54(+1.70%)
Dec 19, 2012 1198 1210 1191 1205 0 +8.44(+0.71%)
Dec 18, 2012 1182 1199 1175 1197 0 +16.25(+1.38%)
Dec 17, 2012 1170 1183 1167 1180 0 +12.93(+1.11%)
Dec 14, 2012 1170 1180 1162 1167 0 -3.59(-0.31%)
Dec 13, 2012 1181 1189 1166 1171 0 -8.52(-0.72%)
Dec 12, 2012 1190 1193 1173 1180 0 -7.90(-0.67%)
Dec 11, 2012 1179 1190 1174 1187 0 +11.25(+0.96%)
Dec 10, 2012 1172 1185 1167 1176 0 +2.20(+0.19%)
Dec 07, 2012 1171 1180 1156 1174 0 +4.05(+0.35%)
Dec 06, 2012 1163 1175 1158 1170 0 +4.05(+0.35%)
Dec 05, 2012 1161 1172 1152 1166 0 +7.60(+0.66%)
Dec 04, 2012 1145 1162 1140 1158 0 +2.34(+0.20%)
Nov 30, 2012 1167 1172 1153 1156 0 -8.76(-0.75%)
Nov 29, 2012 1171 1180 1156 1165 0 +2.05(+0.18%)
Nov 28, 2012 1152 1168 1143 1163 0 +1.17(+0.10%)
Nov 27, 2012 1148 1169 1143 1162 0 +12.22(+1.06%)
Nov 26, 2012 1148 1158 1140 1149 0 -4.47(-0.39%)
Nov 24, 2012 1140 1155 1134 1154 0 +0.00(+0.00%)
Nov 23, 2012 1140 1155 1134 1154 0 +18.94(+1.67%)
Nov 21, 2012 1135 1135 1135 0 -1.17(-0.10%)
Nov 20, 2012 1113 1143 1110 1136 0 -2.37(-0.21%)
Nov 19, 2012 1119 1146 1116 1138 0 +30.11(+2.72%)
Nov 16, 2012 1104 1117 1094 1108 0 -2.56(-0.23%)
Nov 15, 2012 1121 1132 1108 1111 0 -9.89(-0.88%)
Nov 14, 2012 1142 1144 1118 1121 0 -17.86(-1.57%)
Nov 13, 2012 1141 1152 1134 1139 0 -8.65(-0.75%)
Nov 12, 2012 1159 1165 1142 1147 0 -9.81(-0.85%)
Nov 09, 2012 1139 1167 1138 1157 0 +10.09(+0.88%)
Nov 08, 2012 1157 1160 1140 1147 0 -11.18(-0.97%)
Nov 07, 2012 1166 1174 1151 1158 0 -21.95(-1.86%)
Nov 06, 2012 1147 1184 1146 1180 0 +32.08(+2.79%)
Nov 05, 2012 1140 1159 1132 1148 0 +3.83(+0.33%)
Nov 02, 2012 1165 1166 1139 1144 0 -18.82(-1.62%)
Nov 01, 2012 1121 1167 1116 1163 0 +41.42(+3.69%)
Oct 31, 2012 1122 1131 1111 1122 0 +1.29(+0.12%)
Oct 26, 2012 1120 1120 1120 0 +4.23(+0.38%)
Oct 25, 2012 1114 1127 1107 1116 0 +5.40(+0.49%)
Oct 24, 2012 1122 1129 1105 1111 0 -7.25(-0.65%)
Oct 23, 2012 1110 1122 1097 1118 0 -2.00(-0.18%)
Oct 19, 2012 1127 1134 1117 1120 0 -11.80(-1.04%)
Oct 18, 2012 1133 1136 1121 1132 0 +0.08(+0.01%)
Oct 17, 2012 1112 1136 1105 1132 0 +15.37(+1.38%)
Oct 16, 2012 1104 1122 1100 1116 0 +16.52(+1.50%)
Oct 15, 2012 1095 1106 1089 1100 0 +4.92(+0.45%)
Oct 12, 2012 1099 1103 1087 1095 0 -2.78(-0.25%)
Oct 11, 2012 1096 1107 1091 1098 0 +2.50(+0.23%)
Oct 10, 2012 1096 1103 1085 1095 0 -12.77(-1.15%)
Oct 09, 2012 1131 1135 1101 1108 0 -30.59(-2.69%)
Oct 08, 2012 1136 1146 1131 1138 0 -2.93(-0.26%)
Oct 06, 2012 1144 1152 1134 1141 0 +0.00(+0.00%)
Oct 05, 2012 1144 1152 1134 1141 0 +2.48(+0.22%)
Oct 04, 2012 1142 1145 1129 1139 0 +1.13(+0.10%)
Oct 03, 2012 1155 1157 1134 1138 0 -13.26(-1.15%)
Oct 02, 2012 1152 1159 1143 1151 0 +4.10(+0.36%)
Oct 01, 2012 1150 1160 1137 1147 0 -0.58(-0.05%)
Sep 28, 2012 1157 1165 1143 1148 0 -14.34(-1.23%)
Sep 27, 2012 1153 1167 1146 1162 0 +11.33(+0.98%)
Sep 26, 2012 1156 1163 1138 1151 0 -9.41(-0.81%)
Sep 25, 2012 1186 1188 1158 1160 0 -21.80(-1.84%)
Sep 24, 2012 1184 1194 1177 1182 0 -9.38(-0.79%)
Sep 21, 2012 1206 1216 1188 1191 0 -10.26(-0.85%)
Sep 20, 2012 1209 1215 1192 1201 0 -14.61(-1.20%)
Sep 19, 2012 1233 1237 1214 1216 0 -14.27(-1.16%)
Sep 18, 2012 1234 1241 1225 1230 0 -6.17(-0.50%)
Sep 17, 2012 1253 1253 1230 1236 0 -11.41(-0.91%)
Sep 14, 2012 1225 1254 1224 1248 0 +25.68(+2.10%)
Sep 13, 2012 1220 1236 1208 1222 0 +5.68(+0.47%)
Sep 12, 2012 1212 1221 1202 1216 0 +10.56(+0.88%)
Sep 11, 2012 1198 1211 1191 1206 0 +8.37(+0.70%)
Sep 10, 2012 1204 1211 1194 1198 0 -5.22(-0.43%)
Sep 07, 2012 1200 1206 1191 1203 0 +4.17(+0.35%)
Sep 06, 2012 1169 1202 1167 1199 0 +36.00(+3.10%)
Sep 05, 2012 1174 1179 1156 1163 0 -11.15(-0.95%)
Sep 04, 2012 1164 1180 1155 1174 0 +8.63(+0.74%)
Aug 31, 2012 1165 1165 1165 0 +6.00(+0.52%)
Aug 30, 2012 1165 1175 1151 1159 0 -13.02(-1.11%)
Aug 29, 2012 1168 1176 1160 1172 0 +8.57(+0.74%)
Aug 27, 2012 1165 1177 1160 1164 0 -2.13(-0.18%)
Aug 24, 2012 1160 1171 1155 1166 0 +3.26(+0.28%)
Aug 23, 2012 1155 1171 1149 1162 0 +3.60(+0.31%)
Aug 22, 2012 1178 1185 1154 1159 0 -23.09(-1.95%)
Aug 21, 2012 1188 1204 1170 1182 0 -33.58(-2.76%)
Aug 20, 2012 1197 1220 1192 1215 0 +17.52(+1.46%)
Aug 17, 2012 1192 1207 1176 1198 0 +4.73(+0.40%)
Aug 16, 2012 1183 1202 1175 1193 0 +4.58(+0.39%)
Aug 15, 2012 1172 1196 1168 1189 0 +7.38(+0.62%)
Aug 14, 2012 1184 1195 1174 1181 0 -6.50(-0.55%)
Aug 13, 2012 1192 1197 1173 1188 0 -2.50(-0.21%)
Aug 11, 2012 1186 1197 1173 1190 0 +0.00(+0.00%)
Aug 10, 2012 1186 1197 1173 1190 0 -0.47(-0.04%)
Aug 09, 2012 1168 1202 1161 1191 0 +23.04(+1.97%)
Aug 08, 2012 1148 1171 1139 1168 0 +16.00(+1.39%)
Aug 07, 2012 1149 1163 1132 1152 0 +8.28(+0.72%)
Aug 06, 2012 1119 1154 1112 1143 0 +24.54(+2.19%)
Aug 03, 2012 1106 1137 1096 1119 0 +25.54(+2.34%)
Aug 02, 2012 1106 1123 1087 1093 0 -28.75(-2.56%)
Aug 01, 2012 1151 1163 1118 1122 0 -39.57(-3.41%)
Jul 31, 2012 1180 1189 1159 1162 0 -18.50(-1.57%)
Jul 30, 2012 1171 1190 1168 1180 0 +3.34(+0.28%)
Jul 27, 2012 1156 1192 1136 1177 0 +26.29(+2.29%)
Jul 26, 2012 1136 1164 1130 1151 0 +22.15(+1.96%)
Jul 25, 2012 1123 1138 1119 1128 0 +4.93(+0.44%)
Jul 24, 2012 1146 1148 1118 1123 0 -23.89(-2.08%)
Jul 23, 2012 1151 1155 1131 1147 0 -20.76(-1.78%)
Jul 20, 2012 1179 1192 1166 1168 0 -19.10(-1.61%)
Jul 19, 2012 1188 1204 1184 1187 0 +2.88(+0.24%)
Jul 18, 2012 1168 1193 1164 1184 0 +15.26(+1.31%)
Jul 17, 2012 1174 1179 1156 1169 0 -5.30(-0.45%)
Jul 16, 2012 1179 1187 1167 1174 0 -10.77(-0.91%)
Jul 14, 2012 1184 1204 1181 1185 0 +0.00(+0.00%)
Jul 13, 2012 1184 1204 1181 1185 0 -3.15(-0.27%)
Jul 12, 2012 1189 1197 1175 1188 0 -9.48(-0.79%)
Jul 11, 2012 1206 1213 1192 1198 0 -6.20(-0.51%)
Jul 10, 2012 1214 1227 1197 1204 0 -14.06(-1.15%)
Jul 09, 2012 1221 1231 1209 1218 0 -10.02(-0.82%)
Jul 06, 2012 1227 1244 1217 1228 0 -15.24(-1.23%)
Jul 05, 2012 1247 1260 1242 1243 0 -9.32(-0.74%)
Jul 03, 2012 1253 1253 1253 0 +2.67(+0.21%)
Jul 02, 2012 1233 1275 1229 1250 0 +7.95(+0.64%)
Jun 30, 2012 1224 1249 1223 1242 0 -0.43(-0.03%)
Jun 29, 2012 1224 1249 1223 1242 0 +31.23(+2.58%)
Jun 28, 2012 1207 1220 1196 1211 0 -11.36(-0.93%)
Jun 27, 2012 1199 1230 1209 1223 0 +8.85(+0.73%)
Jun 26, 2012 1188 1223 1203 1214 0 +4.74(+0.39%)
Jun 25, 2012 1205 1225 1205 1209 0 -25.73(-2.08%)
Jun 22, 2012 1220 1242 1223 1235 0 +8.31(+0.68%)
Jun 21, 2012 1258 1261 1223 1226 0 -30.76(-2.45%)
Jun 20, 2012 1248 1264 1241 1257 0 +9.29(+0.74%)
Jun 19, 2012 1241 1256 1236 1248 0 +9.67(+0.78%)
Jun 18, 2012 1218 1243 1217 1238 0 +13.00(+1.06%)
Jun 15, 2012 1217 1234 1213 1225 0 +7.30(+0.60%)
Jun 14, 2012 1227 1232 1208 1218 0 -11.83(-0.96%)
Jun 13, 2012 1237 1246 1224 1230 0 -9.62(-0.78%)
Jun 12, 2012 1232 1242 1220 1239 0 +10.14(+0.82%)
Jun 11, 2012 1252 1255 1226 1229 0 -19.03(-1.52%)
Jun 08, 2012 1227 1253 1225 1248 0 +13.79(+1.12%)
Jun 07, 2012 1248 1263 1229 1234 0 -5.34(-0.43%)
Jun 06, 2012 1222 1243 1217 1240 0 +25.90(+2.13%)
Jun 05, 2012 1210 1225 1204 1214 0 -2.29(-0.19%)
Jun 04, 2012 1228 1236 1205 1216 0 -13.02(-1.06%)
Jun 02, 2012 1229 1244 1223 1229 0 +0.00(+0.00%)
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.