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 (%)
Jul 31, 2014 1818 1835 1801 1805 0 -64.81(-3.47%)
Jul 23, 2014 1873 1880 1851 1870 0 +0.01(+0.00%)
Jul 22, 2014 1873 1884 1859 1870 0 +8.12(+0.44%)
Jul 21, 2014 1857 1875 1849 1862 0 -2.29(-0.12%)
Jul 18, 2014 1851 1874 1844 1864 0 +13.44(+0.73%)
Jul 17, 2014 1852 1873 1846 1850 0 -11.43(-0.61%)
Jul 16, 2014 1849 1880 1833 1862 0 +53.05(+2.93%)
Jul 15, 2014 1809 1823 1795 1809 0 -1.64(-0.09%)
Jul 14, 2014 1829 1835 1805 1810 0 -9.42(-0.52%)
Jul 11, 2014 1825 1834 1810 1820 0 -7.68(-0.42%)
Jul 10, 2014 1824 1847 1814 1828 0 -22.18(-1.20%)
Jul 09, 2014 1860 1865 1839 1850 0 -2.78(-0.15%)
Jul 08, 2014 1866 1870 1843 1853 0 -13.35(-0.72%)
Jul 07, 2014 1880 1882 1848 1866 0 -15.28(-0.81%)
Jul 03, 2014 1881 1881 1881 0 +25.64(+1.38%)
Jul 02, 2014 1856 1868 1841 1856 0 -3.52(-0.19%)
Jul 01, 2014 1842 1886 1827 1859 0 +26.12(+1.43%)
Jun 30, 2014 1808 1834 1795 1833 0 +25.40(+1.41%)
Jun 27, 2014 1813 1828 1778 1808 0 -12.39(-0.68%)
Jun 26, 2014 1840 1848 1791 1820 0 +14.56(+0.81%)
Jun 25, 2014 1772 1834 1760 1805 0 +29.55(+1.66%)
Jun 24, 2014 1774 1805 1769 1776 0 -2.18(-0.12%)
Jun 23, 2014 1782 1786 1766 1778 0 +0.18(+0.01%)
Jun 20, 2014 1783 1796 1768 1778 0 -4.82(-0.27%)
Jun 19, 2014 1781 1789 1760 1783 0 +4.82(+0.27%)
Jun 18, 2014 1787 1795 1763 1778 0 -7.39(-0.41%)
Jun 17, 2014 1751 1799 1750 1785 0 +37.72(+2.16%)
Jun 16, 2014 1758 1765 1737 1747 0 -11.04(-0.63%)
Jun 13, 2014 1774 1784 1753 1758 0 -11.98(-0.68%)
Jun 12, 2014 1779 1790 1762 1770 0 -10.25(-0.58%)
Jun 11, 2014 1785 1798 1772 1781 0 -13.83(-0.77%)
Jun 10, 2014 1786 1798 1772 1795 0 +23.93(+1.35%)
Jun 06, 2014 1770 1783 1762 1771 0 +3.05(+0.17%)
Jun 05, 2014 1757 1774 1740 1768 0 +11.48(+0.65%)
Jun 04, 2014 1757 1775 1751 1756 0 -6.14(-0.35%)
Jun 03, 2014 1752 1777 1742 1762 0 +2.26(+0.13%)
Jun 02, 2014 1753 1768 1736 1760 0 +9.01(+0.51%)
May 30, 2014 1749 1758 1729 1751 0 -5.09(-0.29%)
May 29, 2014 1762 1781 1728 1756 0 -16.94(-0.96%)
May 28, 2014 1782 1790 1764 1773 0 -13.30(-0.74%)
May 27, 2014 1766 1794 1760 1786 0 +28.17(+1.60%)
May 23, 2014 1758 1758 1758 0 +13.50(+0.77%)
May 22, 2014 1725 1751 1723 1745 0 +17.77(+1.03%)
May 21, 2014 1724 1739 1713 1727 0 +9.83(+0.57%)
May 20, 2014 1736 1747 1708 1717 0 -20.02(-1.15%)
May 19, 2014 1719 1749 1714 1737 0 +14.66(+0.85%)
May 16, 2014 1722 1728 1705 1722 0 +2.47(+0.14%)
May 15, 2014 1725 1738 1698 1720 0 -13.31(-0.77%)
May 14, 2014 1747 1754 1720 1733 0 -17.92(-1.02%)
May 13, 2014 1763 1772 1742 1751 0 -14.67(-0.83%)
May 12, 2014 1741 1778 1738 1766 0 +44.54(+2.59%)
May 09, 2014 1708 1727 1694 1721 0 +8.85(+0.52%)
May 08, 2014 1713 1748 1704 1712 0 -2.87(-0.17%)
May 07, 2014 1724 1740 1696 1715 0 -4.75(-0.28%)
May 06, 2014 1738 1756 1714 1720 0 -19.27(-1.11%)
May 05, 2014 1753 1767 1727 1739 0 -28.04(-1.59%)
May 02, 2014 1751 1795 1739 1767 0 +18.08(+1.03%)
May 01, 2014 1753 1780 1733 1749 0 -7.23(-0.41%)
Apr 30, 2014 1732 1764 1718 1757 0 +16.38(+0.94%)
Apr 29, 2014 1778 1789 1737 1740 0 +0.38(+0.02%)
Apr 28, 2014 1751 1772 1711 1740 0 -10.49(-0.60%)
Apr 25, 2014 1770 1781 1739 1750 0 -35.15(-1.97%)
Apr 24, 2014 1814 1823 1706 1785 0 -101.93(-5.40%)
Apr 23, 2014 1912 1914 1876 1887 0 -26.05(-1.36%)
Apr 22, 2014 1898 1923 1888 1913 0 +19.89(+1.05%)
Apr 21, 2014 1900 1921 1876 1893 0 -5.49(-0.29%)
Apr 17, 2014 1899 1899 1899 0 -8.99(-0.47%)
Apr 16, 2014 1902 1914 1875 1908 0 +23.17(+1.23%)
Apr 15, 2014 1895 1908 1843 1885 0 +28.96(+1.56%)
Apr 14, 2014 1862 1873 1835 1856 0 +7.46(+0.40%)
Apr 11, 2014 1865 1879 1832 1848 0 -48.75(-2.57%)
Apr 10, 2014 1923 1931 1890 1897 0 -25.58(-1.33%)
Apr 09, 2014 1896 1943 1883 1923 0 +59.34(+3.18%)
Apr 08, 2014 1849 1871 1830 1863 0 +16.88(+0.91%)
Apr 07, 2014 1851 1870 1835 1846 0 +1.84(+0.10%)
Apr 04, 2014 1892 1912 1834 1845 0 -8.86(-0.48%)
Apr 03, 2014 1890 1893 1843 1854 0 -31.26(-1.66%)
Apr 02, 2014 1871 1893 1855 1885 0 +14.28(+0.76%)
Apr 01, 2014 1851 1879 1843 1870 0 +16.72(+0.90%)
Mar 31, 2014 1808 1860 1802 1854 0 +60.50(+3.37%)
Mar 28, 2014 1778 1819 1770 1793 0 +23.84(+1.35%)
Mar 27, 2014 1774 1789 1759 1769 0 -4.53(-0.26%)
Mar 26, 2014 1805 1814 1762 1774 0 -21.00(-1.17%)
Mar 25, 2014 1794 1806 1776 1795 0 +9.15(+0.51%)
Mar 24, 2014 1789 1810 1769 1786 0 -2.47(-0.14%)
Mar 21, 2014 1804 1824 1782 1788 0 -6.12(-0.34%)
Mar 20, 2014 1784 1806 1779 1794 0 +7.32(+0.41%)
Mar 19, 2014 1807 1808 1775 1787 0 -17.95(-0.99%)
Mar 18, 2014 1779 1814 1771 1805 0 +28.72(+1.62%)
Mar 17, 2014 1767 1793 1763 1776 0 +18.92(+1.08%)
Mar 14, 2014 1748 1770 1743 1757 0 +6.20(+0.35%)
Mar 13, 2014 1783 1796 1738 1751 0 -24.75(-1.39%)
Mar 12, 2014 1764 1782 1747 1776 0 +1.10(+0.06%)
Mar 11, 2014 1811 1815 1767 1775 0 -36.40(-2.01%)
Mar 10, 2014 1808 1818 1791 1811 0 +1.67(+0.09%)
Mar 07, 2014 1830 1835 1801 1810 0 -13.40(-0.74%)
Mar 06, 2014 1830 1843 1819 1823 0 -5.44(-0.30%)
Mar 05, 2014 1821 1836 1808 1828 0 +6.98(+0.38%)
Mar 04, 2014 1800 1830 1789 1821 0 +41.61(+2.34%)
Mar 03, 2014 1784 1805 1760 1780 0 -25.12(-1.39%)
Feb 28, 2014 1787 1822 1777 1805 0 +22.03(+1.24%)
Feb 27, 2014 1778 1799 1763 1783 0 -0.97(-0.05%)
Feb 26, 2014 1792 1818 1773 1784 0 +8.27(+0.47%)
Feb 25, 2014 1778 1798 1754 1776 0 -1.00(-0.06%)
Feb 24, 2014 1785 1803 1775 1777 0 -8.61(-0.48%)
Feb 21, 2014 1786 1805 1769 1785 0 +0.13(+0.01%)
Feb 20, 2014 1764 1791 1748 1785 0 +21.56(+1.22%)
Feb 19, 2014 1757 1787 1748 1764 0 -0.10(-0.01%)
Feb 18, 2014 1799 1814 1748 1764 0 -8.94(-0.50%)
Feb 14, 2014 1773 1773 1773 0 +110.89(+6.67%)
Feb 13, 2014 1613 1663 1612 1662 0 +40.85(+2.52%)
Feb 12, 2014 1622 1636 1613 1621 0 +3.88(+0.24%)
Feb 11, 2014 1611 1631 1600 1617 0 +4.45(+0.28%)
Feb 10, 2014 1581 1622 1575 1612 0 +41.22(+2.62%)
Feb 07, 2014 1553 1578 1550 1571 0 +25.23(+1.63%)
Feb 06, 2014 1527 1552 1516 1546 0 +23.74(+1.56%)
Feb 05, 2014 1516 1530 1496 1522 0 -2.39(-0.16%)
Feb 04, 2014 1522 1533 1506 1525 0 +5.76(+0.38%)
Feb 03, 2014 1596 1612 1515 1519 0 -87.60(-5.45%)
Jan 31, 2014 1605 1630 1583 1607 0 -17.37(-1.07%)
Jan 30, 2014 1602 1629 1595 1624 0 +29.88(+1.87%)
Jan 29, 2014 1592 1613 1585 1594 0 -8.72(-0.54%)
Jan 28, 2014 1606 1608 1590 1603 0 -6.38(-0.40%)
Jan 27, 2014 1635 1639 1606 1609 0 -24.85(-1.52%)
Jan 24, 2014 1656 1661 1629 1634 0 -35.24(-2.11%)
Jan 23, 2014 1675 1683 1659 1669 0 -9.46(-0.56%)
Jan 22, 2014 1680 1690 1672 1679 0 +2.10(+0.13%)
Jan 21, 2014 1663 1683 1657 1677 0 +28.93(+1.76%)
Jan 17, 2014 1648 1648 1648 0 -13.69(-0.82%)
Jan 16, 2014 1652 1668 1640 1661 0 +8.49(+0.51%)
Jan 15, 2014 1613 1661 1613 1653 0 +39.55(+2.45%)
Jan 14, 2014 1601 1621 1597 1613 0 +15.49(+0.97%)
Jan 13, 2014 1600 1614 1590 1598 0 -4.74(-0.30%)
Jan 10, 2014 1578 1605 1568 1603 0 +21.09(+1.33%)
Jan 09, 2014 1577 1592 1570 1581 0 +8.26(+0.53%)
Jan 08, 2014 1566 1578 1559 1573 0 +4.90(+0.31%)
Jan 07, 2014 1554 1573 1545 1568 0 +22.40(+1.45%)
Jan 06, 2014 1563 1571 1535 1546 0 +2.83(+0.18%)
Jan 03, 2014 1542 1555 1531 1543 0 -0.16(-0.01%)
Jan 02, 2014 1561 1562 1537 1543 0 -19.06(-1.22%)
Dec 31, 2013 1562 1562 1562 0 +5.07(+0.33%)
Dec 30, 2013 1559 1565 1548 1557 0 -1.93(-0.12%)
Dec 27, 2013 1557 1568 1548 1559 0 +1.33(+0.09%)
Dec 26, 2013 1569 1576 1548 1558 0 -4.55(-0.29%)
Dec 24, 2013 1562 1562 1562 0 +20.62(+1.34%)
Dec 23, 2013 1545 1553 1527 1542 0 +4.62(+0.30%)
Dec 20, 2013 1519 1544 1517 1537 0 +18.21(+1.20%)
Dec 19, 2013 1512 1527 1504 1519 0 +0.79(+0.05%)
Dec 18, 2013 1530 1533 1502 1518 0 -8.55(-0.56%)
Dec 17, 2013 1535 1542 1518 1527 0 -7.60(-0.50%)
Dec 16, 2013 1523 1542 1517 1534 0 +15.03(+0.99%)
Dec 13, 2013 1523 1529 1507 1519 0 +2.73(+0.18%)
Dec 12, 2013 1534 1539 1506 1517 0 -16.90(-1.10%)
Dec 11, 2013 1571 1573 1527 1533 0 -33.66(-2.15%)
Dec 10, 2013 1570 1587 1553 1567 0 -5.32(-0.34%)
Dec 09, 2013 1574 1583 1563 1572 0 -2.28(-0.14%)
Dec 06, 2013 1562 1584 1558 1575 0 +23.39(+1.51%)
Dec 05, 2013 1538 1553 1531 1551 0 +11.18(+0.73%)
Dec 04, 2013 1543 1553 1528 1540 0 -6.56(-0.42%)
Dec 03, 2013 1556 1562 1533 1547 0 -11.89(-0.76%)
Dec 02, 2013 1562 1582 1551 1559 0 -1.80(-0.12%)
Nov 29, 2013 1552 1570 1550 1560 0 +7.39(+0.48%)
Nov 27, 2013 1553 1553 1553 0 -11.21(-0.72%)
Nov 26, 2013 1577 1582 1554 1564 0 -12.70(-0.81%)
Nov 25, 2013 1577 1586 1565 1577 0 +1.93(+0.12%)
Nov 22, 2013 1573 1581 1560 1575 0 +4.08(+0.26%)
Nov 21, 2013 1558 1575 1554 1571 0 +17.53(+1.13%)
Nov 20, 2013 1562 1568 1544 1553 0 -7.37(-0.47%)
Nov 19, 2013 1582 1590 1557 1561 0 -23.13(-1.46%)
Nov 18, 2013 1599 1606 1578 1584 0 -12.01(-0.75%)
Nov 15, 2013 1588 1603 1578 1596 0 +9.65(+0.61%)
Nov 14, 2013 1574 1589 1567 1586 0 +14.10(+0.90%)
Nov 12, 2013 1563 1579 1556 1572 0 +9.45(+0.60%)
Nov 11, 2013 1558 1568 1553 1563 0 +2.99(+0.19%)
Nov 08, 2013 1536 1561 1532 1560 0 +27.68(+1.81%)
Nov 07, 2013 1550 1556 1529 1532 0 -17.07(-1.10%)
Nov 06, 2013 1547 1554 1534 1549 0 +8.14(+0.53%)
Nov 05, 2013 1539 1549 1523 1541 0 +1.11(+0.07%)
Nov 04, 2013 1538 1547 1528 1540 0 +8.49(+0.55%)
Nov 01, 2013 1529 1543 1511 1531 0 +2.51(+0.16%)
Oct 31, 2013 1522 1542 1517 1529 0 +6.65(+0.44%)
Oct 30, 2013 1528 1545 1517 1522 0 -5.54(-0.36%)
Oct 29, 2013 1534 1547 1518 1528 0 +10.10(+0.67%)
Oct 28, 2013 1519 1532 1505 1518 0 -0.81(-0.05%)
Oct 25, 2013 1516 1530 1469 1518 0 +8.71(+0.58%)
Oct 24, 2013 1523 1528 1500 1510 0 -8.34(-0.55%)
Oct 23, 2013 1532 1542 1508 1518 0 -21.60(-1.40%)
Oct 22, 2013 1538 1545 1529 1540 0 +7.35(+0.48%)
Oct 21, 2013 1528 1538 1519 1532 0 +3.84(+0.25%)
Oct 18, 2013 1518 1529 1501 1528 0 +11.59(+0.76%)
Oct 17, 2013 1491 1519 1480 1517 0 +21.79(+1.46%)
Oct 16, 2013 1492 1503 1481 1495 0 +15.19(+1.03%)
Oct 15, 2013 1499 1499 1478 1480 0 -20.56(-1.37%)
Oct 14, 2013 1503 1511 1490 1500 0 -8.35(-0.55%)
Oct 11, 2013 1496 1511 1490 1509 0 +10.85(+0.72%)
Oct 10, 2013 1489 1508 1483 1498 0 +23.67(+1.61%)
Oct 09, 2013 1489 1492 1461 1474 0 -10.94(-0.74%)
Oct 08, 2013 1495 1511 1481 1485 0 -8.75(-0.59%)
Oct 07, 2013 1490 1506 1482 1494 0 -12.88(-0.85%)
Oct 04, 2013 1501 1513 1492 1507 0 +7.37(+0.49%)
Oct 03, 2013 1509 1519 1488 1499 0 -14.80(-0.98%)
Oct 02, 2013 1513 1521 1504 1514 0 -9.52(-0.62%)
Oct 01, 2013 1480 1530 1475 1524 0 +47.91(+3.25%)
Sep 27, 2013 1475 1488 1468 1476 0 -7.99(-0.54%)
Sep 26, 2013 1472 1489 1472 1484 0 +12.80(+0.87%)
Sep 25, 2013 1464 1486 1458 1471 0 +9.85(+0.67%)
Sep 24, 2013 1455 1472 1435 1461 0 +8.80(+0.61%)
Sep 23, 2013 1459 1464 1435 1452 0 -6.19(-0.42%)
Sep 20, 2013 1482 1490 1454 1459 0 -19.32(-1.31%)
Sep 19, 2013 1471 1482 1462 1478 0 +7.12(+0.48%)
Sep 18, 2013 1468 1477 1452 1471 0 +3.03(+0.21%)
Sep 17, 2013 1457 1472 1452 1468 0 +11.04(+0.76%)
Sep 16, 2013 1453 1466 1446 1457 0 +9.54(+0.66%)
Sep 13, 2013 1455 1463 1435 1447 0 -2.05(-0.14%)
Sep 12, 2013 1463 1467 1444 1449 0 -14.62(-1.00%)
Sep 11, 2013 1456 1469 1449 1464 0 +4.80(+0.33%)
Sep 10, 2013 1449 1464 1445 1459 0 +16.73(+1.16%)
Sep 09, 2013 1429 1447 1424 1442 0 +0.74(+0.05%)
Sep 06, 2013 1449 1453 1421 1442 0 -3.17(-0.22%)
Sep 05, 2013 1446 1458 1435 1445 0 -1.96(-0.14%)
Sep 04, 2013 1431 1451 1427 1447 0 +15.41(+1.08%)
Sep 03, 2013 1450 1462 1413 1431 0 +0.37(+0.03%)
Aug 30, 2013 1431 1431 1431 0 -26.58(-1.82%)
Aug 29, 2013 1451 1467 1441 1458 0 +5.83(+0.40%)
Aug 28, 2013 1434 1456 1430 1452 0 +17.92(+1.25%)
Aug 27, 2013 1463 1474 1428 1434 0 -46.50(-3.14%)
Aug 26, 2013 1474 1493 1468 1480 0 +5.61(+0.38%)
Aug 23, 2013 1498 1501 1466 1475 0 -23.78(-1.59%)
Aug 22, 2013 1494 1516 1474 1498 0 +11.20(+0.75%)
Aug 21, 2013 1516 1528 1481 1487 0 -31.61(-2.08%)
Aug 20, 2013 1520 1533 1509 1519 0 -1.04(-0.07%)
Aug 19, 2013 1521 1536 1508 1520 0 +0.22(+0.01%)
Aug 16, 2013 1513 1530 1507 1520 0 +1.23(+0.08%)
Aug 15, 2013 1528 1532 1508 1518 0 -24.40(-1.58%)
Aug 14, 2013 1547 1557 1539 1543 0 -4.04(-0.26%)
Aug 13, 2013 1544 1556 1530 1547 0 +7.69(+0.50%)
Aug 12, 2013 1513 1545 1501 1539 0 +21.22(+1.40%)
Aug 09, 2013 1528 1532 1514 1518 0 -11.21(-0.73%)
Aug 08, 2013 1524 1540 1515 1529 0 +9.58(+0.63%)
Aug 07, 2013 1522 1530 1509 1520 0 -6.09(-0.40%)
Aug 06, 2013 1531 1542 1512 1526 0 -13.23(-0.86%)
Aug 05, 2013 1532 1543 1525 1539 0 +4.60(+0.30%)
Aug 02, 2013 1520 1539 1510 1534 0 +7.92(+0.52%)
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.