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%)
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.