Financial News

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, 2012 1389 1391 1369 1377 0 -12.94(-0.93%)
Apr 27, 2012 1386 1401 1362 1390 0 -3.11(-0.22%)
Apr 26, 2012 1376 1398 1369 1393 0 +16.45(+1.19%)
Apr 25, 2012 1360 1383 1357 1377 0 +27.50(+2.04%)
Apr 24, 2012 1338 1357 1334 1349 0 +7.97(+0.59%)
Apr 23, 2012 1339 1348 1328 1341 0 -16.16(-1.19%)
Apr 20, 2012 1361 1369 1351 1357 0 +4.69(+0.35%)
Apr 19, 2012 1358 1372 1339 1353 0 -4.68(-0.34%)
Apr 18, 2012 1367 1376 1352 1357 0 -19.48(-1.41%)
Apr 17, 2012 1357 1389 1355 1377 0 +25.44(+1.88%)
Apr 16, 2012 1358 1366 1339 1351 0 -0.39(-0.03%)
Apr 13, 2012 1360 1370 1347 1352 0 -17.04(-1.24%)
Apr 12, 2012 1348 1376 1344 1369 0 +21.35(+1.58%)
Apr 11, 2012 1341 1352 1336 1348 0 +16.02(+1.20%)
Apr 10, 2012 1350 1360 1328 1332 0 -22.27(-1.65%)
Apr 09, 2012 1344 1359 1341 1354 0 -11.15(-0.82%)
Apr 05, 2012 1356 1369 1353 1365 0 -2.25(-0.16%)
Apr 04, 2012 1363 1371 1348 1367 0 -8.64(-0.63%)
Apr 03, 2012 1380 1393 1366 1376 0 -7.60(-0.55%)
Apr 02, 2012 1371 1391 1367 1383 0 +5.20(+0.38%)
Mar 30, 2012 1383 1393 1374 1378 0 -3.49(-0.25%)
Mar 29, 2012 1374 1385 1366 1382 0 -2.01(-0.15%)
Mar 28, 2012 1374 1388 1367 1384 0 -0.01(-0.00%)
Mar 27, 2012 1380 1393 1375 1384 0 -0.41(-0.03%)
Mar 26, 2012 1376 1393 1368 1384 0 +17.45(+1.28%)
Mar 23, 2012 1365 1373 1352 1367 0 +0.02(+0.00%)
Mar 22, 2012 1356 1372 1348 1367 0 -1.88(-0.14%)
Mar 21, 2012 1370 1383 1364 1369 0 -4.79(-0.35%)
Mar 20, 2012 1368 1380 1361 1373 0 -3.40(-0.25%)
Mar 19, 2012 1369 1389 1363 1377 0 +7.45(+0.54%)
Mar 16, 2012 1388 1397 1367 1369 0 -27.59(-1.98%)
Mar 15, 2012 1380 1400 1376 1397 0 +11.74(+0.85%)
Mar 14, 2012 1402 1411 1377 1385 0 -22.64(-1.61%)
Mar 13, 2012 1404 1416 1394 1408 0 +8.90(+0.64%)
Mar 12, 2012 1399 1408 1389 1399 0 +0.60(+0.04%)
Mar 09, 2012 1386 1407 1382 1398 0 +7.68(+0.55%)
Mar 08, 2012 1378 1402 1378 1391 0 +16.16(+1.18%)
Mar 07, 2012 1356 1377 1352 1374 0 +19.22(+1.42%)
Mar 06, 2012 1355 1365 1349 1355 0 -17.67(-1.29%)
Mar 05, 2012 1379 1388 1366 1373 0 -10.29(-0.74%)
Mar 02, 2012 1382 1405 1371 1383 0 -12.89(-0.92%)
Mar 01, 2012 1393 1412 1387 1396 0 +11.44(+0.83%)
Feb 29, 2012 1398 1418 1382 1385 0 -6.93(-0.50%)
Feb 28, 2012 1393 1425 1379 1392 0 -42.76(-2.98%)
Feb 27, 2012 1415 1459 1410 1434 0 -2.54(-0.18%)
Feb 24, 2012 1435 1447 1422 1437 0 +5.37(+0.38%)
Feb 23, 2012 1407 1434 1405 1431 0 +19.41(+1.37%)
Feb 22, 2012 1414 1422 1403 1412 0 -10.02(-0.70%)
Feb 21, 2012 1420 1439 1413 1422 0 +1.05(+0.07%)
Feb 17, 2012 1421 1421 1421 0 -11.23(-0.78%)
Feb 16, 2012 1396 1436 1395 1432 0 +31.91(+2.28%)
Feb 15, 2012 1415 1423 1396 1400 0 -11.69(-0.83%)
Feb 14, 2012 1399 1419 1393 1412 0 +8.60(+0.61%)
Feb 13, 2012 1402 1420 1390 1403 0 +13.14(+0.95%)
Feb 10, 2012 1395 1409 1383 1390 0 -18.95(-1.34%)
Feb 09, 2012 1407 1422 1394 1409 0 -12.49(-0.88%)
Feb 08, 2012 1408 1431 1405 1422 0 +9.35(+0.66%)
Feb 07, 2012 1397 1420 1393 1412 0 +4.40(+0.31%)
Feb 06, 2012 1407 1416 1399 1408 0 -5.66(-0.40%)
Feb 03, 2012 1398 1426 1396 1414 0 +27.61(+1.99%)
Feb 02, 2012 1391 1400 1380 1386 0 -5.88(-0.42%)
Feb 01, 2012 1370 1397 1370 1392 0 +26.47(+1.94%)
Jan 31, 2012 1380 1389 1354 1365 0 -9.92(-0.72%)
Jan 30, 2012 1373 1384 1359 1375 0 -8.97(-0.65%)
Jan 27, 2012 1371 1391 1364 1384 0 +10.41(+0.76%)
Jan 26, 2012 1374 1381 1362 1374 0 +3.09(+0.23%)
Jan 25, 2012 1375 1379 1359 1371 0 -4.03(-0.29%)
Jan 24, 2012 1374 1385 1367 1375 0 -8.33(-0.60%)
Jan 23, 2012 1381 1400 1373 1383 0 +1.80(+0.13%)
Jan 20, 2012 1354 1391 1348 1381 0 +24.71(+1.82%)
Jan 19, 2012 1358 1364 1342 1357 0 -0.67(-0.05%)
Jan 18, 2012 1324 1361 1324 1357 0 +32.09(+2.42%)
Jan 17, 2012 1322 1339 1319 1325 0 +7.83(+0.59%)
Jan 13, 2012 1317 1317 1317 0 -31.63(-2.34%)
Jan 12, 2012 1337 1356 1328 1349 0 +10.46(+0.78%)
Jan 11, 2012 1328 1341 1324 1339 0 +5.78(+0.43%)
Jan 10, 2012 1315 1341 1313 1333 0 +27.59(+2.11%)
Jan 09, 2012 1316 1329 1302 1305 0 -7.49(-0.57%)
Jan 06, 2012 1307 1329 1299 1313 0 +0.47(+0.04%)
Jan 05, 2012 1300 1325 1288 1312 0 +2.59(+0.20%)
Jan 04, 2012 1304 1319 1300 1310 0 +1.44(+0.11%)
Dec 30, 2011 1315 1326 1305 1308 0 -9.64(-0.73%)
Dec 29, 2011 1308 1326 1304 1318 0 +12.29(+0.94%)
Dec 28, 2011 1329 1333 1303 1306 0 -23.22(-1.75%)
Dec 27, 2011 1330 1338 1324 1329 0 -4.34(-0.33%)
Dec 23, 2011 1333 1333 1333 0 +35.49(+2.73%)
Dec 21, 2011 1300 1305 1274 1298 0 -1.64(-0.13%)
Dec 20, 2011 1264 1305 1260 1299 0 +58.42(+4.71%)
Dec 19, 2011 1266 1280 1238 1241 0 -20.50(-1.63%)
Dec 16, 2011 1257 1281 1248 1261 0 +15.20(+1.22%)
Dec 15, 2011 1259 1264 1243 1246 0 +2.35(+0.19%)
Dec 14, 2011 1255 1264 1237 1244 0 -21.35(-1.69%)
Dec 13, 2011 1298 1305 1260 1265 0 -21.89(-1.70%)
Dec 12, 2011 1297 1298 1270 1287 0 -27.33(-2.08%)
Dec 09, 2011 1281 1322 1274 1314 0 +35.55(+2.78%)
Dec 08, 2011 1296 1307 1275 1279 0 -29.83(-2.28%)
Dec 07, 2011 1304 1316 1284 1309 0 -7.74(-0.59%)
Dec 06, 2011 1312 1327 1301 1316 0 +2.26(+0.17%)
Dec 05, 2011 1311 1333 1301 1314 0 +17.36(+1.34%)
Dec 02, 2011 1300 1316 1291 1297 0 +3.96(+0.31%)
Dec 01, 2011 1288 1306 1280 1293 0 -2.06(-0.16%)
Nov 30, 2011 1286 1309 1276 1295 0 +46.92(+3.76%)
Nov 29, 2011 1248 1258 1235 1248 0 -2.03(-0.16%)
Nov 28, 2011 1239 1256 1232 1250 0 +39.05(+3.22%)
Nov 25, 2011 1196 1233 1209 1211 0 -8.25(-0.68%)
Nov 23, 2011 1219 1219 1219 0 -36.04(-2.87%)
Nov 22, 2011 1258 1273 1237 1255 0 -8.82(-0.70%)
Nov 21, 2011 1239 1274 1222 1264 0 -22.95(-1.78%)
Nov 18, 2011 1297 1303 1275 1287 0 -4.09(-0.32%)
Nov 17, 2011 1296 1306 1278 1291 0 -7.10(-0.55%)
Nov 16, 2011 1306 1322 1293 1298 0 -26.78(-2.02%)
Nov 15, 2011 1275 1331 1278 1325 0 +36.49(+2.83%)
Nov 14, 2011 1300 1308 1281 1288 0 -17.61(-1.35%)
Nov 11, 2011 1290 1318 1285 1306 0 +26.89(+2.10%)
Nov 10, 2011 1291 1301 1270 1279 0 +3.53(+0.28%)
Nov 09, 2011 1288 1304 1267 1276 0 -46.83(-3.54%)
Nov 08, 2011 1322 1330 1292 1323 0 +11.65(+0.89%)
Nov 07, 2011 1315 1322 1288 1311 0 -20.26(-1.52%)
Nov 04, 2011 1318 1338 1305 1331 0 +2.77(+0.21%)
Nov 03, 2011 1308 1333 1288 1328 0 +39.30(+3.05%)
Nov 02, 2011 1276 1294 1268 1289 0 +27.41(+2.17%)
Nov 01, 2011 1255 1284 1238 1262 0 -26.43(-2.05%)
Oct 31, 2011 1298 1312 1284 1288 0 -23.55(-1.80%)
Oct 28, 2011 1326 1348 1297 1312 0 -31.26(-2.33%)
Oct 27, 2011 1332 1368 1316 1343 0 +37.58(+2.88%)
Oct 26, 2011 1282 1317 1256 1305 0 +41.61(+3.29%)
Oct 25, 2011 1279 1285 1257 1264 0 -19.57(-1.53%)
Oct 24, 2011 1265 1293 1259 1283 0 +21.40(+1.70%)
Oct 21, 2011 1238 1265 1230 1262 0 +37.97(+3.10%)
Oct 20, 2011 1211 1229 1191 1224 0 +15.02(+1.24%)
Oct 19, 2011 1232 1237 1204 1209 0 -23.78(-1.93%)
Oct 18, 2011 1206 1245 1194 1233 0 -46.16(-3.61%)
Oct 17, 2011 1309 1318 1274 1279 0 -37.45(-2.85%)
Oct 14, 2011 1315 1323 1300 1316 0 +14.08(+1.08%)
Oct 13, 2011 1277 1307 1274 1302 0 +13.63(+1.06%)
Oct 12, 2011 1277 1299 1274 1289 0 +17.11(+1.35%)
Oct 11, 2011 1280 1299 1262 1271 0 -21.14(-1.64%)
Oct 10, 2011 1270 1297 1262 1293 0 +40.62(+3.24%)
Oct 07, 2011 1248 1271 1240 1252 0 +6.51(+0.52%)
Oct 06, 2011 1238 1250 1215 1245 0 +20.83(+1.70%)
Oct 05, 2011 1178 1234 1162 1225 0 +46.65(+3.96%)
Oct 04, 2011 1100 1181 1093 1178 0 +67.70(+6.10%)
Oct 03, 2011 1136 1160 1108 1110 0 -32.29(-2.83%)
Sep 30, 2011 1156 1175 1135 1143 0 -32.47(-2.76%)
Sep 29, 2011 1179 1191 1142 1175 0 +18.15(+1.57%)
Sep 28, 2011 1192 1208 1154 1157 0 -36.19(-3.03%)
Sep 27, 2011 1196 1223 1183 1193 0 +20.34(+1.73%)
Sep 26, 2011 1157 1176 1136 1173 0 +22.82(+1.98%)
Sep 23, 2011 1144 1158 1133 1150 0 +2.97(+0.26%)
Sep 22, 2011 1162 1178 1128 1147 0 -48.97(-4.09%)
Sep 21, 2011 1221 1244 1194 1196 0 -36.75(-2.98%)
Sep 20, 2011 1245 1262 1230 1233 0 -9.43(-0.76%)
Sep 19, 2011 1235 1252 1223 1242 0 -15.28(-1.22%)
Sep 16, 2011 1259 1272 1250 1257 0 +2.13(+0.17%)
Sep 15, 2011 1242 1259 1226 1255 0 +24.44(+1.99%)
Sep 14, 2011 1219 1249 1202 1231 0 +21.70(+1.79%)
Sep 13, 2011 1196 1217 1191 1209 0 +15.93(+1.34%)
Sep 12, 2011 1174 1201 1158 1193 0 +2.67(+0.22%)
Sep 09, 2011 1204 1222 1178 1191 0 -26.40(-2.17%)
Sep 08, 2011 1225 1241 1212 1217 0 -15.93(-1.29%)
Sep 07, 2011 1204 1236 1203 1233 0 +44.11(+3.71%)
Sep 06, 2011 1163 1204 1155 1189 0 -11.13(-0.93%)
Sep 02, 2011 1200 1200 1200 0 -31.49(-2.56%)
Sep 01, 2011 1241 1273 1226 1231 0 -11.84(-0.95%)
Aug 31, 2011 1245 1263 1227 1243 0 +3.12(+0.25%)
Aug 30, 2011 1228 1250 1214 1240 0 +1.66(+0.13%)
Aug 29, 2011 1207 1245 1204 1238 0 +42.78(+3.58%)
Aug 26, 2011 1159 1203 1144 1196 0 +24.62(+2.10%)
Aug 25, 2011 1196 1201 1163 1171 0 -15.78(-1.33%)
Aug 24, 2011 1175 1195 1154 1187 0 +7.73(+0.66%)
Aug 23, 2011 1128 1182 1119 1179 0 +55.70(+4.96%)
Aug 22, 2011 1154 1167 1116 1123 0 -7.90(-0.70%)
Aug 19, 2011 1123 1166 1094 1131 0 -13.33(-1.16%)
Aug 18, 2011 1162 1196 1132 1145 0 -43.60(-3.67%)
Aug 17, 2011 1205 1218 1169 1188 0 -13.28(-1.11%)
Aug 16, 2011 1201 1217 1182 1201 0 -10.77(-0.89%)
Aug 15, 2011 1182 1215 1172 1212 0 +37.39(+3.18%)
Aug 12, 2011 1176 1195 1159 1175 0 +8.32(+0.71%)
Aug 11, 2011 1105 1182 1099 1167 0 +63.13(+5.72%)
Aug 10, 2011 1117 1163 1094 1103 0 -36.47(-3.20%)
Aug 09, 2011 1110 1143 1070 1140 0 +42.44(+3.87%)
Aug 08, 2011 1129 1162 1095 1097 0 -74.02(-6.32%)
Aug 05, 2011 1206 1210 1142 1171 0 -20.33(-1.71%)
Aug 04, 2011 1239 1252 1189 1192 0 -68.52(-5.44%)
Aug 03, 2011 1244 1266 1222 1260 0 +18.26(+1.47%)
Aug 02, 2011 1274 1291 1241 1242 0 -38.97(-3.04%)
Aug 01, 2011 1312 1321 1263 1281 0 -17.85(-1.37%)
Jul 29, 2011 1291 1326 1263 1299 0 +52.75(+4.23%)
Jul 28, 2011 1248 1266 1241 1246 0 -1.82(-0.15%)
Jul 27, 2011 1284 1285 1245 1248 0 -47.38(-3.66%)
Jul 26, 2011 1302 1312 1290 1295 0 -9.45(-0.72%)
Jul 25, 2011 1287 1315 1283 1305 0 +2.68(+0.21%)
Jul 22, 2011 1305 1310 1292 1302 0 +4.71(+0.36%)
Jul 21, 2011 1281 1305 1268 1297 0 +20.84(+1.63%)
Jul 20, 2011 1280 1287 1269 1277 0 -2.93(-0.23%)
Jul 19, 2011 1263 1285 1264 1279 0 +23.51(+1.87%)
Jul 18, 2011 1261 1264 1243 1256 0 -12.05(-0.95%)
Jul 15, 2011 1270 1276 1256 1268 0 +4.11(+0.33%)
Jul 14, 2011 1279 1289 1262 1264 0 -9.53(-0.75%)
Jul 13, 2011 1270 1292 1268 1273 0 -1.64(-0.13%)
Jul 12, 2011 1296 1301 1272 1275 0 -24.09(-1.85%)
Jul 11, 2011 1313 1325 1295 1299 0 -31.01(-2.33%)
Jul 08, 2011 1324 1337 1320 1330 0 -11.92(-0.89%)
Jul 07, 2011 1332 1348 1328 1342 0 +20.07(+1.52%)
Jul 06, 2011 1311 1326 1303 1322 0 +8.24(+0.63%)
Jul 05, 2011 1325 1334 1304 1314 0 -9.53(-0.72%)
Jul 01, 2011 1323 1323 1323 0 +11.78(+0.90%)
Jun 30, 2011 1294 1318 1290 1312 0 +18.65(+1.44%)
Jun 29, 2011 1277 1299 1266 1293 0 +18.82(+1.48%)
Jun 28, 2011 1263 1276 1260 1274 0 +13.97(+1.11%)
Jun 27, 2011 1249 1268 1245 1260 0 +7.67(+0.61%)
Jun 24, 2011 1268 1274 1245 1252 0 -16.66(-1.31%)
Jun 23, 2011 1242 1272 1239 1269 0 +8.82(+0.70%)
Jun 22, 2011 1250 1273 1249 1260 0 +4.00(+0.32%)
Jun 21, 2011 1233 1258 1230 1256 0 +29.20(+2.38%)
Jun 20, 2011 1227 1236 1218 1227 0 +7.83(+0.64%)
Jun 17, 2011 1224 1236 1213 1219 0 +2.43(+0.20%)
Jun 16, 2011 1206 1222 1204 1217 0 +3.87(+0.32%)
Jun 15, 2011 1219 1232 1208 1213 0 -18.92(-1.54%)
Jun 14, 2011 1219 1241 1220 1232 0 +25.06(+2.08%)
Jun 13, 2011 1208 1219 1199 1207 0 -3.00(-0.25%)
Jun 10, 2011 1228 1235 1205 1210 0 -23.57(-1.91%)
Jun 09, 2011 1237 1247 1230 1233 0 -1.49(-0.12%)
Jun 08, 2011 1236 1249 1223 1235 0 -1.73(-0.14%)
Jun 07, 2011 1237 1249 1229 1237 0 +4.18(+0.34%)
Jun 06, 2011 1240 1248 1223 1232 0 -11.47(-0.92%)
Jun 03, 2011 1248 1258 1236 1244 0 -11.87(-0.95%)
May 24, 2011 1267 1288 1245 1256 0 -28.10(-2.19%)
May 23, 2011 1310 1317 1282 1284 0 -90.67(-6.60%)
May 20, 2011 1372 1382 1357 1374 0 -2.21(-0.16%)
May 19, 2011 1374 1387 1359 1377 0 +6.20(+0.45%)
May 18, 2011 1346 1380 1345 1371 0 +26.06(+1.94%)
May 17, 2011 1347 1356 1331 1344 0 -16.32(-1.20%)
May 16, 2011 1354 1374 1351 1361 0 -2.34(-0.17%)
May 13, 2011 1376 1384 1360 1363 0 -13.70(-1.00%)
May 12, 2011 1363 1379 1345 1377 0 +9.80(+0.72%)
May 11, 2011 1372 1380 1350 1367 0 -8.28(-0.60%)
May 10, 2011 1364 1381 1362 1375 0 +14.93(+1.10%)
May 09, 2011 1350 1369 1346 1360 0 +5.69(+0.42%)
May 06, 2011 1370 1376 1348 1355 0 -2.52(-0.19%)
May 05, 2011 1338 1376 1338 1357 0 +10.98(+0.82%)
May 04, 2011 1351 1357 1331 1346 0 -8.80(-0.65%)
May 03, 2011 1365 1370 1347 1355 0 -9.65(-0.71%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback