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 28, 2017 2632 2635 2567 2573 0 -48.58(-1.85%)
Apr 27, 2017 2629 2638 2604 2622 0 +4.15(+0.16%)
Apr 26, 2017 2611 2657 2584 2617 0 +14.60(+0.56%)
Apr 25, 2017 2586 2623 2571 2603 0 +38.46(+1.50%)
Apr 24, 2017 2562 2569 2516 2564 0 +65.18(+2.61%)
Apr 21, 2017 2507 2521 2483 2499 0 -8.42(-0.34%)
Apr 20, 2017 2457 2516 2444 2508 0 +51.42(+2.09%)
Apr 19, 2017 2437 2481 2430 2456 0 +33.63(+1.39%)
Apr 18, 2017 2403 2433 2394 2423 0 +15.23(+0.63%)
Apr 17, 2017 2399 2427 2385 2407 0 +21.94(+0.92%)
Apr 13, 2017 2407 2432 2380 2385 0 -27.43(-1.14%)
Apr 12, 2017 2483 2491 2404 2413 0 -70.10(-2.82%)
Apr 11, 2017 2449 2491 2436 2483 0 +24.37(+0.99%)
Apr 10, 2017 2437 2491 2421 2459 0 +22.15(+0.91%)
Apr 07, 2017 2419 2447 2404 2436 0 +6.90(+0.28%)
Apr 06, 2017 2416 2448 2402 2430 0 +14.47(+0.60%)
Apr 05, 2017 2449 2470 2402 2415 0 -18.45(-0.76%)
Apr 04, 2017 2502 2523 2410 2434 0 -72.26(-2.88%)
Apr 03, 2017 2535 2549 2491 2506 0 -22.36(-0.88%)
Mar 31, 2017 2495 2542 2480 2528 0 +34.02(+1.36%)
Mar 30, 2017 2461 2514 2457 2494 0 +30.76(+1.25%)
Mar 29, 2017 2464 2480 2449 2463 0 -6.73(-0.27%)
Mar 28, 2017 2465 2479 2428 2470 0 -3.46(-0.14%)
Mar 27, 2017 2437 2485 2417 2474 0 -1.64(-0.07%)
Mar 24, 2017 2505 2514 2464 2475 0 -22.07(-0.88%)
Mar 23, 2017 2483 2512 2464 2497 0 +10.77(+0.43%)
Mar 22, 2017 2496 2519 2453 2487 0 +7.34(+0.30%)
Mar 21, 2017 2557 2560 2461 2479 0 -66.98(-2.63%)
Mar 20, 2017 2574 2597 2537 2546 0 -23.63(-0.92%)
Mar 17, 2017 2550 2581 2532 2570 0 +11.45(+0.45%)
Mar 16, 2017 2572 2591 2548 2558 0 -1.01(-0.04%)
Mar 15, 2017 2558 2586 2544 2559 0 +18.03(+0.71%)
Mar 14, 2017 2542 2552 2514 2541 0 -5.15(-0.20%)
Mar 13, 2017 2532 2563 2527 2546 0 +17.19(+0.68%)
Mar 10, 2017 2534 2572 2512 2529 0 -5.41(-0.21%)
Mar 09, 2017 2493 2575 2475 2535 0 +74.65(+3.03%)
Mar 08, 2017 2550 2564 2423 2460 0 -82.32(-3.24%)
Mar 07, 2017 2505 2556 2486 2542 0 +33.03(+1.32%)
Mar 06, 2017 2514 2530 2479 2509 0 -13.41(-0.53%)
Mar 03, 2017 2518 2535 2496 2523 0 +0.84(+0.03%)
Mar 02, 2017 2542 2558 2508 2522 0 -23.08(-0.91%)
Mar 01, 2017 2431 2565 2415 2545 0 +145.20(+6.05%)
Feb 28, 2017 2444 2450 2391 2400 0 -53.20(-2.17%)
Feb 27, 2017 2435 2463 2429 2453 0 +11.79(+0.48%)
Feb 24, 2017 2424 2446 2418 2441 0 -0.05(-0.00%)
Feb 23, 2017 2459 2464 2414 2441 0 -14.14(-0.58%)
Feb 22, 2017 2443 2461 2430 2455 0 +4.00(+0.16%)
Feb 21, 2017 2449 2475 2435 2451 0 +7.72(+0.32%)
Feb 17, 2017 2444 2444 2444 2444 0 +4.05(+0.17%)
Feb 16, 2017 2447 2462 2416 2440 0 -5.02(-0.21%)
Feb 15, 2017 2428 2451 2413 2445 0 +7.64(+0.31%)
Feb 14, 2017 2416 2439 2400 2437 0 +14.18(+0.59%)
Feb 13, 2017 2436 2452 2411 2423 0 -3.26(-0.13%)
Feb 10, 2017 2434 2449 2418 2426 0 -2.04(-0.08%)
Feb 09, 2017 2410 2450 2410 2428 0 +20.04(+0.83%)
Feb 08, 2017 2351 2458 2329 2408 0 +56.64(+2.41%)
Feb 07, 2017 2378 2381 2328 2351 0 -24.65(-1.04%)
Feb 06, 2017 2392 2400 2337 2376 0 -25.23(-1.05%)
Feb 03, 2017 2376 2411 2368 2401 0 +40.19(+1.70%)
Feb 02, 2017 2353 2379 2339 2361 0 +7.03(+0.30%)
Feb 01, 2017 2377 2393 2331 2354 0 -3.45(-0.15%)
Jan 31, 2017 2340 2372 2300 2358 0 +7.34(+0.31%)
Jan 30, 2017 2359 2369 2326 2350 0 -20.95(-0.88%)
Jan 27, 2017 2374 2392 2358 2371 0 -3.08(-0.13%)
Jan 26, 2017 2410 2417 2360 2374 0 -32.01(-1.33%)
Jan 25, 2017 2405 2416 2379 2406 0 +22.78(+0.96%)
Jan 24, 2017 2354 2400 2353 2383 0 +37.22(+1.59%)
Jan 23, 2017 2347 2359 2308 2346 0 -6.40(-0.27%)
Jan 20, 2017 2348 2367 2330 2353 0 +11.26(+0.48%)
Jan 19, 2017 2361 2378 2321 2341 0 -16.55(-0.70%)
Jan 18, 2017 2343 2370 2328 2358 0 +28.12(+1.21%)
Jan 17, 2017 2367 2369 2315 2330 0 -45.49(-1.92%)
Jan 13, 2017 2375 2375 2375 2375 0 +22.31(+0.95%)
Jan 12, 2017 2394 2404 2323 2353 0 -50.40(-2.10%)
Jan 11, 2017 2386 2419 2375 2403 0 +14.43(+0.60%)
Jan 10, 2017 2355 2395 2350 2389 0 +32.51(+1.38%)
Jan 09, 2017 2398 2400 2350 2356 0 -47.54(-1.98%)
Jan 06, 2017 2397 2412 2371 2404 0 +13.15(+0.55%)
Jan 05, 2017 2398 2413 2372 2391 0 -20.59(-0.85%)
Jan 04, 2017 2373 2425 2368 2411 0 +44.95(+1.90%)
Jan 03, 2017 2374 2413 2346 2366 0 +9.84(+0.42%)
Dec 30, 2016 2357 2357 2357 2357 0 -39.17(-1.63%)
Dec 29, 2016 2385 2415 2367 2396 0 +12.92(+0.54%)
Dec 28, 2016 2423 2438 2368 2383 0 -37.14(-1.53%)
Dec 27, 2016 2403 2435 2394 2420 0 +19.72(+0.82%)
Dec 23, 2016 2400 2400 2400 2400 0 -0.43(-0.02%)
Dec 22, 2016 2435 2439 2382 2401 0 -26.46(-1.09%)
Dec 21, 2016 2432 2450 2410 2427 0 -14.84(-0.61%)
Dec 20, 2016 2449 2464 2404 2442 0 -2.99(-0.12%)
Dec 19, 2016 2411 2449 2406 2445 0 +33.74(+1.40%)
Dec 16, 2016 2429 2458 2391 2411 0 -18.70(-0.77%)
Dec 15, 2016 2421 2455 2414 2430 0 +8.47(+0.35%)
Dec 14, 2016 2448 2470 2402 2422 0 -36.11(-1.47%)
Dec 13, 2016 2425 2470 2408 2458 0 +47.70(+1.98%)
Dec 12, 2016 2411 2421 2399 2410 0 -9.12(-0.38%)
Dec 09, 2016 2440 2445 2415 2419 0 -16.34(-0.67%)
Dec 08, 2016 2409 2437 2404 2435 0 +26.83(+1.11%)
Dec 07, 2016 2393 2410 2385 2409 0 +18.43(+0.77%)
Dec 06, 2016 2374 2394 2374 2390 0 +13.77(+0.58%)
Dec 05, 2016 2371 2380 2366 2376 0 +14.91(+0.63%)
Dec 02, 2016 2363 2376 2356 2361 0 +44.01(+1.90%)
Dec 01, 2016 2326 2337 2297 2317 0 -2.55(-0.11%)
Nov 30, 2016 2329 2339 2299 2320 0 +2.22(+0.10%)
Nov 29, 2016 2340 2364 2307 2318 0 -35.20(-1.50%)
Nov 28, 2016 2352 2368 2328 2353 0 -0.94(-0.04%)
Nov 25, 2016 2359 2369 2332 2354 0 -2.40(-0.10%)
Nov 23, 2016 2356 2356 2356 2356 0 -7.16(-0.30%)
Nov 22, 2016 2364 2391 2337 2363 0 +27.87(+1.19%)
Nov 21, 2016 2334 2351 2325 2336 0 +7.60(+0.33%)
Nov 18, 2016 2335 2338 2316 2328 0 -7.57(-0.32%)
Nov 17, 2016 2327 2341 2316 2336 0 +9.21(+0.40%)
Nov 16, 2016 2309 2333 2294 2326 0 +15.54(+0.67%)
Nov 15, 2016 2302 2318 2286 2311 0 +9.84(+0.43%)
Nov 14, 2016 2300 2321 2272 2301 0 +12.22(+0.53%)
Nov 11, 2016 2254 2294 2238 2289 0 +32.97(+1.46%)
Nov 10, 2016 2267 2296 2244 2256 0 +2.67(+0.12%)
Nov 09, 2016 2211 2267 2205 2253 0 +27.15(+1.22%)
Nov 08, 2016 2262 2265 2213 2226 0 -46.59(-2.05%)
Nov 07, 2016 2277 2284 2258 2273 0 +27.05(+1.20%)
Nov 04, 2016 2237 2263 2231 2246 0 +5.62(+0.25%)
Nov 03, 2016 2251 2269 2235 2240 0 -11.84(-0.53%)
Nov 02, 2016 2251 2266 2244 2252 0 -2.91(-0.13%)
Nov 01, 2016 2266 2269 2243 2255 0 +29.80(+1.34%)
Oct 31, 2016 2201 2234 2192 2225 0 +28.19(+1.28%)
Oct 28, 2016 2180 2224 2170 2197 0 +15.64(+0.72%)
Oct 27, 2016 2207 2207 2172 2181 0 -23.97(-1.09%)
Oct 26, 2016 2210 2223 2199 2205 0 -10.83(-0.49%)
Oct 25, 2016 2220 2232 2205 2216 0 -7.82(-0.35%)
Oct 24, 2016 2220 2235 2202 2224 0 +17.30(+0.78%)
Oct 21, 2016 2205 2210 2190 2206 0 +2.16(+0.10%)
Oct 20, 2016 2210 2227 2193 2204 0 -11.70(-0.53%)
Oct 19, 2016 2218 2231 2202 2216 0 -4.32(-0.19%)
Oct 18, 2016 2225 2238 2210 2220 0 +6.77(+0.31%)
Oct 17, 2016 2228 2237 2210 2213 0 -13.67(-0.61%)
Oct 14, 2016 2238 2251 2218 2227 0 -0.02(-0.00%)
Oct 13, 2016 2224 2242 2216 2227 0 -15.75(-0.70%)
Oct 12, 2016 2250 2261 2237 2243 0 -9.50(-0.42%)
Oct 11, 2016 2275 2281 2237 2252 0 -24.40(-1.07%)
Oct 10, 2016 2285 2299 2272 2277 0 +0.80(+0.04%)
Oct 07, 2016 2281 2283 2259 2276 0 +0.38(+0.02%)
Oct 06, 2016 2269 2285 2254 2276 0 +1.67(+0.07%)
Oct 05, 2016 2259 2284 2252 2274 0 +26.17(+1.16%)
Oct 04, 2016 2251 2269 2239 2248 0 +33.83(+1.53%)
Sep 26, 2016 2235 2238 2211 2214 0 -26.50(-1.18%)
Sep 23, 2016 2248 2260 2238 2240 0 -16.36(-0.72%)
Sep 22, 2016 2235 2260 2229 2257 0 +26.60(+1.19%)
Sep 21, 2016 2219 2240 2210 2230 0 +19.01(+0.86%)
Sep 20, 2016 2240 2252 2206 2211 0 +0.01(+0.00%)
Sep 19, 2016 2132 2226 2124 2211 0 +148.72(+7.21%)
Sep 16, 2016 2073 2085 2052 2062 0 -10.18(-0.49%)
Sep 15, 2016 2068 2078 2057 2073 0 +6.62(+0.32%)
Sep 14, 2016 2067 2082 2054 2066 0 +1.23(+0.06%)
Sep 13, 2016 2087 2098 2054 2065 0 -27.12(-1.30%)
Sep 12, 2016 2076 2101 2069 2092 0 +3.95(+0.19%)
Sep 09, 2016 2090 2106 2078 2088 0 -15.32(-0.73%)
Sep 08, 2016 2116 2125 2096 2103 0 -18.95(-0.89%)
Sep 07, 2016 2112 2126 2106 2122 0 +11.97(+0.57%)
Sep 06, 2016 2119 2123 2092 2110 0 -5.30(-0.25%)
Sep 02, 2016 2116 2116 2116 2116 0 +2.52(+0.12%)
Sep 01, 2016 2114 2135 2085 2113 0 -4.17(-0.20%)
Aug 31, 2016 2133 2161 2107 2117 0 -20.81(-0.97%)
Aug 30, 2016 2130 2171 2106 2138 0 -18.24(-0.85%)
Aug 29, 2016 2146 2165 2139 2156 0 +8.63(+0.40%)
Aug 26, 2016 2150 2164 2120 2148 0 -6.25(-0.29%)
Aug 25, 2016 2177 2183 2137 2154 0 -62.51(-2.82%)
Aug 24, 2016 2230 2239 2214 2216 0 -14.55(-0.65%)
Aug 23, 2016 2239 2251 2227 2231 0 -4.25(-0.19%)
Aug 22, 2016 2230 2245 2211 2235 0 +4.98(+0.22%)
Aug 19, 2016 2216 2234 2212 2230 0 +6.97(+0.31%)
Aug 18, 2016 2209 2228 2198 2223 0 +14.21(+0.64%)
Aug 17, 2016 2216 2219 2199 2209 0 -1.91(-0.09%)
Aug 16, 2016 2230 2232 2207 2211 0 -23.85(-1.07%)
Aug 15, 2016 2225 2250 2221 2235 0 +7.44(+0.33%)
Aug 12, 2016 2219 2233 2209 2227 0 +9.59(+0.43%)
Aug 11, 2016 2216 2236 2202 2218 0 +14.34(+0.65%)
Aug 10, 2016 2199 2214 2192 2203 0 +10.70(+0.49%)
Aug 09, 2016 2181 2206 2175 2193 0 +8.59(+0.39%)
Aug 08, 2016 2154 2187 2150 2184 0 +23.68(+1.10%)
Aug 05, 2016 2143 2168 2127 2160 0 +20.77(+0.97%)
Aug 04, 2016 2155 2171 2123 2140 0 -11.44(-0.53%)
Aug 03, 2016 2142 2154 2112 2151 0 +10.63(+0.50%)
Aug 02, 2016 2183 2190 2135 2140 0 -41.13(-1.89%)
Aug 01, 2016 2172 2189 2149 2182 0 +12.90(+0.59%)
Jul 29, 2016 2161 2193 2136 2169 0 +22.40(+1.04%)
Jul 28, 2016 2143 2162 2132 2146 0 -1.03(-0.05%)
Jul 27, 2016 2152 2178 2137 2147 0 +0.42(+0.02%)
Jul 26, 2016 2150 2165 2131 2147 0 -3.15(-0.15%)
Jul 25, 2016 2174 2180 2146 2150 0 -15.96(-0.74%)
Jul 22, 2016 2165 2184 2153 2166 0 -27.57(-1.26%)
Jul 21, 2016 2195 2208 2188 2194 0 -4.99(-0.23%)
Jul 20, 2016 2182 2208 2164 2199 0 +19.17(+0.88%)
Jul 19, 2016 2173 2183 2164 2179 0 -3.00(-0.14%)
Jul 18, 2016 2200 2209 2167 2182 0 -15.57(-0.71%)
Jul 15, 2016 2186 2209 2175 2198 0 +23.11(+1.06%)
Jul 14, 2016 2180 2197 2171 2175 0 +8.58(+0.40%)
Jul 13, 2016 2171 2181 2158 2166 0 +7.27(+0.34%)
Jul 12, 2016 2162 2176 2148 2159 0 +8.13(+0.38%)
Jul 11, 2016 2153 2165 2139 2151 0 +0.55(+0.03%)
Jul 08, 2016 2150 2146 2124 2150 0 +32.88(+1.55%)
Jul 07, 2016 2111 2130 2103 2117 0 +23.39(+1.12%)
Jul 06, 2016 2094 2094 2094 2094 0 -7.76(-0.37%)
Jul 05, 2016 2101 2110 2082 2102 0 -3.10(-0.15%)
Jul 01, 2016 2105 2105 2105 2105 0 -4.21(-0.20%)
Jun 30, 2016 2078 2111 2067 2109 0 +32.73(+1.58%)
Jun 29, 2016 2087 2097 2068 2076 0 +9.93(+0.48%)
Jun 28, 2016 2091 2106 2056 2066 0 -6.83(-0.33%)
Jun 27, 2016 2132 2180 2069 2073 0 -71.26(-3.32%)
Jun 24, 2016 2175 2201 2139 2145 0 -91.34(-4.09%)
Jun 23, 2016 2229 2242 2213 2236 0 +22.03(+1.00%)
Jun 22, 2016 2234 2241 2213 2214 0 -20.72(-0.93%)
Jun 21, 2016 2222 2239 2213 2235 0 +20.08(+0.91%)
Jun 20, 2016 2206 2229 2196 2214 0 +26.45(+1.21%)
Jun 17, 2016 2200 2203 2182 2188 0 -9.79(-0.45%)
Jun 16, 2016 2188 2203 2174 2198 0 +0.24(+0.01%)
Jun 15, 2016 2198 2208 2185 2198 0 +5.26(+0.24%)
Jun 14, 2016 2179 2202 2174 2192 0 +9.49(+0.43%)
Jun 13, 2016 2208 2211 2179 2183 0 -25.45(-1.15%)
Jun 10, 2016 2211 2224 2197 2208 0 -14.64(-0.66%)
Jun 09, 2016 2213 2233 2183 2223 0 +4.17(+0.19%)
Jun 08, 2016 2193 2226 2191 2219 0 +26.20(+1.19%)
Jun 07, 2016 2169 2194 2168 2193 0 +22.85(+1.05%)
Jun 06, 2016 2156 2177 2147 2170 0 +11.55(+0.54%)
Jun 03, 2016 2162 2181 2156 2158 0 -4.64(-0.21%)
Jun 02, 2016 2160 2171 2149 2163 0 +3.46(+0.16%)
Jun 01, 2016 2140 2164 2114 2159 0 +16.05(+0.75%)
May 31, 2016 2152 2162 2129 2143 0 -6.90(-0.32%)
May 27, 2016 2150 2150 2150 2150 0 +8.05(+0.38%)
May 26, 2016 2134 2161 2121 2142 0 +36.65(+1.74%)
May 25, 2016 2111 2125 2087 2106 0 +4.01(+0.19%)
May 24, 2016 2066 2118 2053 2101 0 +38.06(+1.84%)
May 23, 2016 2037 2079 2029 2063 0 +29.88(+1.47%)
May 20, 2016 2011 2052 2009 2034 0 +34.86(+1.74%)
May 19, 2016 2011 2026 1991 1999 0 -20.20(-1.00%)
May 18, 2016 1996 2040 1995 2019 0 +21.74(+1.09%)
May 17, 2016 2018 2036 1991 1997 0 -26.29(-1.30%)
May 16, 2016 1984 2035 1984 2023 0 +42.69(+2.16%)
May 13, 2016 1991 2010 1964 1981 0 -14.99(-0.75%)
May 12, 2016 2077 2081 1975 1996 0 -77.74(-3.75%)
May 11, 2016 2055 2086 2042 2073 0 +14.39(+0.70%)
May 10, 2016 2057 2074 2041 2059 0 +8.05(+0.39%)
May 09, 2016 2053 2077 2041 2051 0 -0.52(-0.03%)
May 06, 2016 2030 2056 2026 2052 0 +18.41(+0.91%)
May 05, 2016 2055 2071 2028 2033 0 -20.62(-1.00%)
May 04, 2016 2058 2072 2045 2054 0 -6.31(-0.31%)
May 03, 2016 2061 2070 2034 2060 0 -13.94(-0.67%)
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.