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 (%)
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%)
Mar 02, 2009 657.00 663.52 635.93 643.20 0 -24.33(-3.64%)
Feb 27, 2009 658.61 684.15 652.28 667.53 0 +0.45(+0.07%)
Feb 26, 2009 689.41 702.23 662.24 667.08 0 -22.68(-3.29%)
Feb 25, 2009 694.18 703.02 677.49 689.76 0 -8.74(-1.25%)
Feb 24, 2009 678.78 703.96 670.78 698.49 0 +23.61(+3.50%)
Feb 23, 2009 716.43 725.61 672.91 674.89 0 -37.38(-5.25%)
Feb 20, 2009 702.78 723.51 696.97 712.26 0 -0.11(-0.02%)
Feb 19, 2009 736.64 753.71 698.30 712.37 0 -19.85(-2.71%)
Feb 18, 2009 739.35 745.30 713.90 732.22 0 -3.24(-0.44%)
Feb 17, 2009 743.80 753.22 732.17 735.46 0 -26.62(-3.49%)
Feb 16, 2009 763.00 775.72 749.51 762.08 0 +0.00(+0.00%)
Feb 13, 2009 763.00 775.72 749.51 762.08 0 -0.55(-0.07%)
Feb 12, 2009 748.37 769.26 741.39 762.63 0 +0.41(+0.05%)
Feb 11, 2009 766.67 774.84 756.13 762.22 0 -2.62(-0.34%)
Feb 10, 2009 776.25 795.33 758.82 764.84 0 -17.46(-2.23%)
Feb 09, 2009 781.31 787.27 767.31 782.30 0 +0.34(+0.04%)
Feb 06, 2009 764.08 791.89 758.24 781.96 0 +19.19(+2.52%)
Feb 05, 2009 741.59 769.87 734.72 762.77 0 +15.88(+2.13%)
Feb 04, 2009 727.75 755.10 724.96 746.90 0 +15.52(+2.12%)
Feb 03, 2009 736.79 738.26 713.92 731.38 0 -4.57(-0.62%)
Feb 02, 2009 730.59 742.67 720.47 735.95 0 +1.10(+0.15%)
Jan 30, 2009 771.52 795.34 729.58 734.85 0 -45.07(-5.78%)
Jan 29, 2009 787.30 794.28 767.54 779.92 0 -10.93(-1.38%)
Jan 28, 2009 800.66 808.87 779.27 790.85 0 +6.85(+0.87%)
Jan 27, 2009 779.99 793.53 773.69 784.00 0 +9.16(+1.18%)
Jan 26, 2009 775.59 795.34 762.07 774.85 0 +0.62(+0.08%)
Jan 23, 2009 747.50 791.67 740.07 774.22 0 +17.54(+2.32%)
Jan 22, 2009 754.46 775.14 743.44 756.68 0 -10.45(-1.36%)
Jan 21, 2009 754.57 772.18 742.05 767.13 0 +23.95(+3.22%)
Jan 20, 2009 779.39 787.08 738.06 743.17 0 -46.78(-5.92%)
Jan 19, 2009 796.71 804.04 765.52 789.96 0 +0.00(+0.00%)
Jan 16, 2009 796.71 804.04 765.52 789.96 0 +5.33(+0.68%)
Jan 15, 2009 767.47 791.19 757.05 784.62 0 +19.36(+2.53%)
Jan 14, 2009 765.12 780.22 754.41 765.27 0 -9.36(-1.21%)
Jan 13, 2009 767.29 789.37 761.13 774.62 0 +5.88(+0.76%)
Jan 12, 2009 771.56 778.42 758.06 768.74 0 -3.33(-0.43%)
Jan 09, 2009 781.10 788.88 761.13 772.08 0 -16.18(-2.05%)
Jan 08, 2009 781.50 793.62 773.74 788.25 0 -3.33(-0.42%)
Jan 07, 2009 812.35 814.96 781.36 791.59 0 -29.57(-3.60%)
Jan 06, 2009 812.76 835.70 797.86 821.16 0 +13.69(+1.70%)
Jan 05, 2009 802.06 820.22 785.56 807.46 0 +6.18(+0.77%)
Jan 02, 2009 773.92 806.71 767.01 801.28 0 +31.71(+4.12%)
Jan 01, 2009 748.55 779.36 742.34 769.57 0 +0.00(+0.00%)
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%)
Oct 01, 2008 1012 1024 985.41 996.36 0 -25.26(-2.47%)
Sep 30, 2008 1024 1038 996.72 1022 0 +0.64(+0.06%)
Sep 29, 2008 1049 1065 1005 1021 0 -44.30(-4.16%)
Sep 26, 2008 1047 1074 1045 1065 0 +2.94(+0.28%)
Sep 25, 2008 1043 1071 1036 1062 0 +20.91(+2.01%)
Sep 24, 2008 1066 1082 1034 1041 0 -23.15(-2.17%)
Sep 23, 2008 1058 1094 1056 1065 0 +6.30(+0.60%)
Sep 22, 2008 1095 1109 1051 1058 0 -45.11(-4.09%)
Sep 19, 2008 1103 1124 1071 1103 0 +33.51(+3.13%)
Sep 18, 2008 1049 1084 1012 1070 0 +27.15(+2.60%)
Sep 17, 2008 1054 1065 1023 1043 0 -26.63(-2.49%)
Sep 16, 2008 1049 1083 1022 1069 0 -21.75(-1.99%)
Sep 15, 2008 1101 1123 1076 1091 0 -29.72(-2.65%)
Sep 12, 2008 1116 1132 1098 1121 0 -18.64(-1.64%)
Sep 11, 2008 1134 1145 1116 1139 0 -6.25(-0.55%)
Sep 10, 2008 1144 1153 1122 1146 0 +10.97(+0.97%)
Sep 09, 2008 1153 1167 1132 1135 0 -19.19(-1.66%)
Sep 08, 2008 1163 1174 1141 1154 0 +12.39(+1.09%)
Sep 05, 2008 1111 1148 1105 1142 0 +21.70(+1.94%)
Sep 04, 2008 1127 1141 1115 1120 0 -15.37(-1.35%)
Sep 03, 2008 1162 1175 1125 1135 0 -46.17(-3.91%)
Sep 02, 2008 1200 1214 1165 1181 0 -4.83(-0.41%)
Sep 01, 2008 1195 1202 1180 1186 0 +0.00(+0.00%)
Aug 29, 2008 1195 1202 1180 1186 0 -12.91(-1.08%)
Aug 28, 2008 1190 1202 1179 1199 0 +10.74(+0.90%)
Aug 27, 2008 1186 1198 1175 1188 0 -1.02(-0.09%)
Aug 26, 2008 1191 1198 1172 1189 0 +0.90(+0.08%)
Aug 25, 2008 1203 1213 1181 1189 0 -20.51(-1.70%)
Aug 22, 2008 1201 1221 1188 1209 0 -2.42(-0.20%)
Aug 21, 2008 1194 1231 1185 1211 0 +5.89(+0.49%)
Aug 20, 2008 1215 1234 1192 1206 0 -5.07(-0.42%)
Aug 19, 2008 1218 1227 1199 1211 0 -11.87(-0.97%)
Aug 18, 2008 1228 1245 1212 1222 0 -23.29(-1.87%)
Aug 15, 2008 1250 1259 1231 1246 0 -0.61(-0.05%)
Aug 14, 2008 1240 1257 1227 1246 0 +1.51(+0.12%)
Aug 13, 2008 1234 1252 1222 1245 0 +10.41(+0.84%)
Aug 12, 2008 1236 1245 1217 1234 0 -2.77(-0.22%)
Aug 11, 2008 1223 1250 1210 1237 0 +11.62(+0.95%)
Aug 08, 2008 1218 1239 1195 1226 0 +3.96(+0.32%)
Aug 07, 2008 1219 1236 1204 1222 0 -1.22(-0.10%)
Aug 06, 2008 1202 1227 1192 1223 0 +20.77(+1.73%)
Aug 05, 2008 1185 1208 1175 1202 0 +25.21(+2.14%)
Aug 04, 2008 1182 1192 1164 1177 0 -4.59(-0.39%)
Aug 01, 2008 1180 1192 1156 1181 0 +4.22(+0.36%)
Jul 31, 2008 1169 1197 1166 1177 0 -4.70(-0.40%)
Jul 30, 2008 1183 1198 1166 1182 0 +2.11(+0.18%)
Jul 29, 2008 1180 1190 1148 1180 0 +26.37(+2.29%)
Jul 28, 2008 1163 1175 1146 1153 0 -12.11(-1.04%)
Jul 25, 2008 1164 1184 1137 1166 0 +5.62(+0.48%)
Jul 24, 2008 1175 1183 1147 1160 0 -11.98(-1.02%)
Jul 23, 2008 1139 1180 1133 1172 0 +32.87(+2.89%)
Jul 22, 2008 1110 1149 1105 1139 0 +17.02(+1.52%)
Jul 21, 2008 1127 1135 1108 1122 0 -5.62(-0.50%)
Jul 18, 2008 1125 1134 1104 1128 0 +4.93(+0.44%)
Jul 17, 2008 1106 1131 1098 1123 0 +16.34(+1.48%)
Jul 16, 2008 1086 1116 1076 1106 0 +22.08(+2.04%)
Jul 15, 2008 1071 1101 1056 1084 0 +0.41(+0.04%)
Jul 14, 2008 1100 1103 1073 1084 0 -9.46(-0.87%)
Jul 11, 2008 1090 1106 1068 1093 0 -14.09(-1.27%)
Jul 10, 2008 1110 1129 1091 1107 0 -2.01(-0.18%)
Jul 09, 2008 1121 1132 1102 1109 0 -14.50(-1.29%)
Jul 08, 2008 1094 1130 1087 1124 0 +26.59(+2.42%)
Jul 07, 2008 1086 1121 1071 1097 0 -8.39(-0.76%)
Jul 04, 2008 1121 1133 1096 1106 0 +0.00(+0.00%)
Jul 03, 2008 1121 1133 1096 1106 0 -11.14(-1.00%)
Jul 02, 2008 1142 1148 1112 1117 0 -24.86(-2.18%)
Jul 01, 2008 1122 1147 1106 1142 0 +11.63(+1.03%)
Jun 30, 2008 1132 1144 1125 1130 0 -3.22(-0.28%)
Jun 27, 2008 1132 1144 1119 1133 0 -2.88(-0.25%)
Jun 26, 2008 1151 1160 1131 1136 0 -19.45(-1.68%)
Jun 25, 2008 1140 1166 1137 1156 0 +17.11(+1.50%)
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.