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 (%)
May 29, 2009 1039 1052 1020 1044 0 +2.48(+0.24%)
May 28, 2009 1023 1050 1004 1042 0 +25.07(+2.47%)
May 27, 2009 1015 1038 1007 1017 0 +0.15(+0.01%)
May 26, 2009 988.41 1023 976.20 1016 0 +23.28(+2.34%)
May 25, 2009 1027 1036 980.49 993.08 0 +0.00(+0.00%)
May 22, 2009 1027 1036 980.49 993.08 0 -47.35(-4.55%)
May 21, 2009 1028 1065 1016 1040 0 +25.81(+2.54%)
May 20, 2009 1024 1052 1009 1015 0 -5.15(-0.51%)
May 19, 2009 996.92 1031 976.35 1020 0 +22.20(+2.23%)
May 18, 2009 976.39 1004 968.83 997.57 0 +29.59(+3.06%)
May 15, 2009 959.92 986.88 954.99 967.98 0 +3.91(+0.41%)
May 14, 2009 951.25 970.00 946.44 964.07 0 +18.65(+1.97%)
May 13, 2009 956.65 962.48 929.80 945.42 0 -21.90(-2.26%)
May 12, 2009 989.92 994.58 951.25 967.32 0 -14.01(-1.43%)
May 11, 2009 979.36 999.13 961.10 981.33 0 -12.18(-1.23%)
May 08, 2009 974.72 995.33 961.74 993.51 0 +24.87(+2.57%)
May 07, 2009 1010 1014 958.87 968.64 0 -33.94(-3.39%)
May 06, 2009 1005 1014 979.24 1003 0 +6.61(+0.66%)
May 05, 2009 994.23 1009 981.08 995.97 0 -3.49(-0.35%)
May 04, 2009 977.75 1016 973.98 999.46 0 +25.47(+2.62%)
May 01, 2009 944.96 987.18 938.30 973.99 0 +36.25(+3.87%)
Apr 30, 2009 931.09 958.27 922.58 937.74 0 +9.36(+1.01%)
Apr 29, 2009 887.54 942.13 879.22 928.38 0 +45.10(+5.11%)
Apr 28, 2009 874.43 894.89 864.37 883.28 0 +0.47(+0.05%)
Apr 27, 2009 859.47 893.20 849.23 882.81 0 +12.08(+1.39%)
Apr 24, 2009 844.05 885.11 840.54 870.73 0 +23.08(+2.72%)
Apr 23, 2009 868.64 870.45 829.66 847.65 0 -17.19(-1.99%)
Apr 22, 2009 850.26 882.85 847.66 864.84 0 +6.38(+0.74%)
Apr 21, 2009 834.83 870.29 832.62 858.46 0 +24.18(+2.90%)
Apr 20, 2009 857.33 859.87 823.97 834.27 0 -38.25(-4.38%)
Apr 17, 2009 870.33 883.35 855.75 872.53 0 +2.54(+0.29%)
Apr 16, 2009 827.32 877.03 822.30 869.99 0 +50.04(+6.10%)
Apr 15, 2009 810.66 822.79 800.81 819.95 0 +10.22(+1.26%)
Apr 14, 2009 812.59 824.09 799.41 809.73 0 -11.02(-1.34%)
Apr 13, 2009 816.01 824.73 802.64 820.75 0 -3.16(-0.38%)
Apr 10, 2009 807.90 825.11 802.37 823.91 0 +0.00(+0.00%)
Apr 09, 2009 807.90 825.11 802.37 823.91 0 +25.54(+3.20%)
Apr 08, 2009 785.43 806.39 776.38 798.37 0 -4.22(-0.53%)
Apr 07, 2009 812.64 823.64 798.99 802.59 0 -19.16(-2.33%)
Apr 06, 2009 825.37 830.39 805.82 821.74 0 -8.90(-1.07%)
Apr 03, 2009 815.67 840.70 806.90 830.65 0 +15.73(+1.93%)
Apr 02, 2009 793.84 838.62 788.08 814.91 0 +37.88(+4.87%)
Apr 01, 2009 765.79 779.49 747.06 777.04 0 +1.68(+0.22%)
Mar 31, 2009 766.48 792.56 758.86 775.36 0 +11.84(+1.55%)
Mar 30, 2009 786.70 793.35 747.41 763.52 0 -35.41(-4.43%)
Mar 27, 2009 799.90 813.68 790.15 798.93 0 -9.04(-1.12%)
Mar 26, 2009 780.25 809.41 768.51 807.97 0 +36.79(+4.77%)
Mar 25, 2009 765.60 799.64 750.74 771.18 0 +8.98(+1.18%)
Mar 24, 2009 749.88 776.64 743.55 762.20 0 +4.05(+0.53%)
Mar 23, 2009 741.45 759.77 731.40 758.15 0 +36.25(+5.02%)
Mar 20, 2009 745.65 747.87 716.14 721.90 0 -20.91(-2.82%)
Mar 19, 2009 742.13 749.38 729.23 742.81 0 +6.81(+0.93%)
Mar 18, 2009 704.28 743.97 698.45 735.99 0 +23.06(+3.23%)
Mar 17, 2009 696.09 714.03 682.69 712.93 0 +16.62(+2.39%)
Mar 16, 2009 709.31 714.64 689.55 696.32 0 -5.14(-0.73%)
Mar 13, 2009 699.52 710.75 683.77 701.46 0 +4.24(+0.61%)
Mar 12, 2009 677.91 703.16 663.54 697.22 0 +19.44(+2.87%)
Mar 11, 2009 657.81 685.86 652.09 677.77 0 +23.22(+3.55%)
Mar 10, 2009 627.56 660.58 617.36 654.55 0 +38.26(+6.21%)
Mar 09, 2009 612.57 639.47 605.41 616.29 0 -3.02(-0.49%)
Mar 06, 2009 632.14 638.81 605.79 619.32 0 -6.88(-1.10%)
Mar 05, 2009 665.55 670.77 621.75 626.20 0 -46.13(-6.86%)
Mar 04, 2009 671.78 685.62 658.30 672.32 0 +6.12(+0.92%)
Mar 03, 2009 648.79 685.88 641.18 666.20 0 +23.00(+3.58%)
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.