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%)
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.