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 31, 2018 2422 2505 2331 2370 0 +83.92(+3.67%)
May 30, 2018 2263 2309 2254 2286 0 +35.09(+1.56%)
May 29, 2018 2227 2266 2225 2251 0 +7.84(+0.35%)
May 25, 2018 2243 2243 2243 2243 0 +8.75(+0.39%)
May 24, 2018 2220 2247 2202 2235 0 +10.40(+0.47%)
May 23, 2018 2250 2265 2205 2224 0 -38.95(-1.72%)
May 22, 2018 2265 2295 2259 2263 0 +2.43(+0.11%)
May 21, 2018 2269 2282 2243 2261 0 +2.24(+0.10%)
May 18, 2018 2261 2279 2247 2258 0 +1.79(+0.08%)
May 17, 2018 2237 2268 2207 2257 0 +16.61(+0.74%)
May 16, 2018 2211 2255 2195 2240 0 +31.75(+1.44%)
May 15, 2018 2211 2243 2195 2208 0 -15.45(-0.69%)
May 14, 2018 2233 2256 2218 2224 0 -11.10(-0.50%)
May 11, 2018 2225 2250 2198 2235 0 +2.46(+0.11%)
May 10, 2018 2207 2246 2190 2232 0 +24.30(+1.10%)
May 09, 2018 2195 2228 2164 2208 0 +25.94(+1.19%)
May 08, 2018 2154 2193 2152 2182 0 +27.62(+1.28%)
May 07, 2018 2116 2165 2066 2155 0 +41.12(+1.95%)
May 04, 2018 2072 2134 2067 2113 0 +32.80(+1.58%)
May 03, 2018 2098 2119 2062 2081 0 -24.63(-1.17%)
May 02, 2018 2109 2156 2100 2105 0 -0.08(-0.00%)
May 01, 2018 2076 2109 2061 2105 0 +21.02(+1.01%)
Apr 30, 2018 2090 2133 2083 2084 0 +4.01(+0.19%)
Apr 27, 2018 2107 2136 2062 2080 0 -28.03(-1.33%)
Apr 26, 2018 2156 2164 2105 2108 0 -42.08(-1.96%)
Apr 25, 2018 2169 2184 2138 2150 0 -20.74(-0.96%)
Apr 24, 2018 2207 2229 2152 2171 0 -24.09(-1.10%)
Apr 23, 2018 2205 2223 2182 2195 0 -3.83(-0.17%)
Apr 20, 2018 2231 2232 2186 2199 0 -33.26(-1.49%)
Apr 19, 2018 2249 2270 2220 2232 0 -23.46(-1.04%)
Apr 18, 2018 2250 2279 2220 2256 0 +14.49(+0.65%)
Apr 17, 2018 2254 2258 2228 2241 0 +3.01(+0.13%)
Apr 16, 2018 2239 2251 2213 2238 0 +20.60(+0.93%)
Apr 13, 2018 2243 2256 2205 2218 0 -18.37(-0.82%)
Apr 12, 2018 2243 2261 2214 2236 0 +8.50(+0.38%)
Apr 11, 2018 2195 2243 2187 2228 0 +23.42(+1.06%)
Apr 10, 2018 2140 2215 2140 2204 0 +87.34(+4.13%)
Apr 09, 2018 2104 2154 2097 2117 0 +19.21(+0.92%)
Apr 06, 2018 2122 2167 2081 2098 0 -45.72(-2.13%)
Apr 05, 2018 2172 2176 2133 2143 0 -8.32(-0.39%)
Apr 04, 2018 2121 2161 2116 2152 0 -10.42(-0.48%)
Apr 03, 2018 2180 2196 2135 2162 0 +1.50(+0.07%)
Apr 02, 2018 2267 2273 2142 2161 0 -120.34(-5.28%)
Mar 29, 2018 2281 2281 2281 2281 0 +37.72(+1.68%)
Mar 28, 2018 2235 2268 2208 2243 0 +10.60(+0.47%)
Mar 27, 2018 2254 2304 2224 2233 0 -14.93(-0.66%)
Mar 26, 2018 2178 2260 2159 2248 0 +123.00(+5.79%)
Mar 23, 2018 2191 2197 2120 2125 0 -66.33(-3.03%)
Mar 22, 2018 2243 2269 2188 2191 0 -79.06(-3.48%)
Mar 21, 2018 2251 2290 2239 2270 0 +18.93(+0.84%)
Mar 20, 2018 2248 2273 2233 2251 0 -0.65(-0.03%)
Mar 19, 2018 2303 2308 2227 2252 0 -59.76(-2.59%)
Mar 16, 2018 2279 2331 2275 2311 0 +30.61(+1.34%)
Mar 15, 2018 2324 2338 2258 2281 0 -46.42(-1.99%)
Mar 14, 2018 2336 2347 2304 2327 0 -6.21(-0.27%)
Mar 13, 2018 2352 2381 2324 2333 0 -16.01(-0.68%)
Mar 12, 2018 2367 2384 2316 2349 0 -21.86(-0.92%)
Mar 09, 2018 2309 2380 2283 2371 0 +82.40(+3.60%)
Mar 08, 2018 2555 2572 2258 2289 0 -433.94(-15.94%)
Mar 07, 2018 2724 2747 2712 2723 0 +24.39(+0.90%)
Mar 06, 2018 2669 2708 2630 2698 0 +39.64(+1.49%)
Mar 05, 2018 2638 2676 2602 2659 0 +15.58(+0.59%)
Mar 02, 2018 2598 2653 2576 2643 0 +26.72(+1.02%)
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.