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, 2014 1732 1764 1718 1757 0 +16.38(+0.94%)
Apr 29, 2014 1778 1789 1737 1740 0 +0.38(+0.02%)
Apr 28, 2014 1751 1772 1711 1740 0 -10.49(-0.60%)
Apr 25, 2014 1770 1781 1739 1750 0 -35.15(-1.97%)
Apr 24, 2014 1814 1823 1706 1785 0 -101.93(-5.40%)
Apr 23, 2014 1912 1914 1876 1887 0 -26.05(-1.36%)
Apr 22, 2014 1898 1923 1888 1913 0 +19.89(+1.05%)
Apr 21, 2014 1900 1921 1876 1893 0 -5.49(-0.29%)
Apr 17, 2014 1899 1899 1899 0 -8.99(-0.47%)
Apr 16, 2014 1902 1914 1875 1908 0 +23.17(+1.23%)
Apr 15, 2014 1895 1908 1843 1885 0 +28.96(+1.56%)
Apr 14, 2014 1862 1873 1835 1856 0 +7.46(+0.40%)
Apr 11, 2014 1865 1879 1832 1848 0 -48.75(-2.57%)
Apr 10, 2014 1923 1931 1890 1897 0 -25.58(-1.33%)
Apr 09, 2014 1896 1943 1883 1923 0 +59.34(+3.18%)
Apr 08, 2014 1849 1871 1830 1863 0 +16.88(+0.91%)
Apr 07, 2014 1851 1870 1835 1846 0 +1.84(+0.10%)
Apr 04, 2014 1892 1912 1834 1845 0 -8.86(-0.48%)
Apr 03, 2014 1890 1893 1843 1854 0 -31.26(-1.66%)
Apr 02, 2014 1871 1893 1855 1885 0 +14.28(+0.76%)
Apr 01, 2014 1851 1879 1843 1870 0 +16.72(+0.90%)
Mar 31, 2014 1808 1860 1802 1854 0 +60.50(+3.37%)
Mar 28, 2014 1778 1819 1770 1793 0 +23.84(+1.35%)
Mar 27, 2014 1774 1789 1759 1769 0 -4.53(-0.26%)
Mar 26, 2014 1805 1814 1762 1774 0 -21.00(-1.17%)
Mar 25, 2014 1794 1806 1776 1795 0 +9.15(+0.51%)
Mar 24, 2014 1789 1810 1769 1786 0 -2.47(-0.14%)
Mar 21, 2014 1804 1824 1782 1788 0 -6.12(-0.34%)
Mar 20, 2014 1784 1806 1779 1794 0 +7.32(+0.41%)
Mar 19, 2014 1807 1808 1775 1787 0 -17.95(-0.99%)
Mar 18, 2014 1779 1814 1771 1805 0 +28.72(+1.62%)
Mar 17, 2014 1767 1793 1763 1776 0 +18.92(+1.08%)
Mar 14, 2014 1748 1770 1743 1757 0 +6.20(+0.35%)
Mar 13, 2014 1783 1796 1738 1751 0 -24.75(-1.39%)
Mar 12, 2014 1764 1782 1747 1776 0 +1.10(+0.06%)
Mar 11, 2014 1811 1815 1767 1775 0 -36.40(-2.01%)
Mar 10, 2014 1808 1818 1791 1811 0 +1.67(+0.09%)
Mar 07, 2014 1830 1835 1801 1810 0 -13.40(-0.74%)
Mar 06, 2014 1830 1843 1819 1823 0 -5.44(-0.30%)
Mar 05, 2014 1821 1836 1808 1828 0 +6.98(+0.38%)
Mar 04, 2014 1800 1830 1789 1821 0 +41.61(+2.34%)
Mar 03, 2014 1784 1805 1760 1780 0 -25.12(-1.39%)
Feb 28, 2014 1787 1822 1777 1805 0 +22.03(+1.24%)
Feb 27, 2014 1778 1799 1763 1783 0 -0.97(-0.05%)
Feb 26, 2014 1792 1818 1773 1784 0 +8.27(+0.47%)
Feb 25, 2014 1778 1798 1754 1776 0 -1.00(-0.06%)
Feb 24, 2014 1785 1803 1775 1777 0 -8.61(-0.48%)
Feb 21, 2014 1786 1805 1769 1785 0 +0.13(+0.01%)
Feb 20, 2014 1764 1791 1748 1785 0 +21.56(+1.22%)
Feb 19, 2014 1757 1787 1748 1764 0 -0.10(-0.01%)
Feb 18, 2014 1799 1814 1748 1764 0 -8.94(-0.50%)
Feb 14, 2014 1773 1773 1773 0 +110.89(+6.67%)
Feb 13, 2014 1613 1663 1612 1662 0 +40.85(+2.52%)
Feb 12, 2014 1622 1636 1613 1621 0 +3.88(+0.24%)
Feb 11, 2014 1611 1631 1600 1617 0 +4.45(+0.28%)
Feb 10, 2014 1581 1622 1575 1612 0 +41.22(+2.62%)
Feb 07, 2014 1553 1578 1550 1571 0 +25.23(+1.63%)
Feb 06, 2014 1527 1552 1516 1546 0 +23.74(+1.56%)
Feb 05, 2014 1516 1530 1496 1522 0 -2.39(-0.16%)
Feb 04, 2014 1522 1533 1506 1525 0 +5.76(+0.38%)
Feb 03, 2014 1596 1612 1515 1519 0 -87.60(-5.45%)
Jan 31, 2014 1605 1630 1583 1607 0 -17.37(-1.07%)
Jan 30, 2014 1602 1629 1595 1624 0 +29.88(+1.87%)
Jan 29, 2014 1592 1613 1585 1594 0 -8.72(-0.54%)
Jan 28, 2014 1606 1608 1590 1603 0 -6.38(-0.40%)
Jan 27, 2014 1635 1639 1606 1609 0 -24.85(-1.52%)
Jan 24, 2014 1656 1661 1629 1634 0 -35.24(-2.11%)
Jan 23, 2014 1675 1683 1659 1669 0 -9.46(-0.56%)
Jan 22, 2014 1680 1690 1672 1679 0 +2.10(+0.13%)
Jan 21, 2014 1663 1683 1657 1677 0 +28.93(+1.76%)
Jan 17, 2014 1648 1648 1648 0 -13.69(-0.82%)
Jan 16, 2014 1652 1668 1640 1661 0 +8.49(+0.51%)
Jan 15, 2014 1613 1661 1613 1653 0 +39.55(+2.45%)
Jan 14, 2014 1601 1621 1597 1613 0 +15.49(+0.97%)
Jan 13, 2014 1600 1614 1590 1598 0 -4.74(-0.30%)
Jan 10, 2014 1578 1605 1568 1603 0 +21.09(+1.33%)
Jan 09, 2014 1577 1592 1570 1581 0 +8.26(+0.53%)
Jan 08, 2014 1566 1578 1559 1573 0 +4.90(+0.31%)
Jan 07, 2014 1554 1573 1545 1568 0 +22.40(+1.45%)
Jan 06, 2014 1563 1571 1535 1546 0 +2.83(+0.18%)
Jan 03, 2014 1542 1555 1531 1543 0 -0.16(-0.01%)
Jan 02, 2014 1561 1562 1537 1543 0 -19.06(-1.22%)
Dec 31, 2013 1562 1562 1562 0 +5.07(+0.33%)
Dec 30, 2013 1559 1565 1548 1557 0 -1.93(-0.12%)
Dec 27, 2013 1557 1568 1548 1559 0 +1.33(+0.09%)
Dec 26, 2013 1569 1576 1548 1558 0 -4.55(-0.29%)
Dec 24, 2013 1562 1562 1562 0 +20.62(+1.34%)
Dec 23, 2013 1545 1553 1527 1542 0 +4.62(+0.30%)
Dec 20, 2013 1519 1544 1517 1537 0 +18.21(+1.20%)
Dec 19, 2013 1512 1527 1504 1519 0 +0.79(+0.05%)
Dec 18, 2013 1530 1533 1502 1518 0 -8.55(-0.56%)
Dec 17, 2013 1535 1542 1518 1527 0 -7.60(-0.50%)
Dec 16, 2013 1523 1542 1517 1534 0 +15.03(+0.99%)
Dec 13, 2013 1523 1529 1507 1519 0 +2.73(+0.18%)
Dec 12, 2013 1534 1539 1506 1517 0 -16.90(-1.10%)
Dec 11, 2013 1571 1573 1527 1533 0 -33.66(-2.15%)
Dec 10, 2013 1570 1587 1553 1567 0 -5.32(-0.34%)
Dec 09, 2013 1574 1583 1563 1572 0 -2.28(-0.14%)
Dec 06, 2013 1562 1584 1558 1575 0 +23.39(+1.51%)
Dec 05, 2013 1538 1553 1531 1551 0 +11.18(+0.73%)
Dec 04, 2013 1543 1553 1528 1540 0 -6.56(-0.42%)
Dec 03, 2013 1556 1562 1533 1547 0 -11.89(-0.76%)
Dec 02, 2013 1562 1582 1551 1559 0 -1.80(-0.12%)
Nov 29, 2013 1552 1570 1550 1560 0 +7.39(+0.48%)
Nov 27, 2013 1553 1553 1553 0 -11.21(-0.72%)
Nov 26, 2013 1577 1582 1554 1564 0 -12.70(-0.81%)
Nov 25, 2013 1577 1586 1565 1577 0 +1.93(+0.12%)
Nov 22, 2013 1573 1581 1560 1575 0 +4.08(+0.26%)
Nov 21, 2013 1558 1575 1554 1571 0 +17.53(+1.13%)
Nov 20, 2013 1562 1568 1544 1553 0 -7.37(-0.47%)
Nov 19, 2013 1582 1590 1557 1561 0 -23.13(-1.46%)
Nov 18, 2013 1599 1606 1578 1584 0 -12.01(-0.75%)
Nov 15, 2013 1588 1603 1578 1596 0 +9.65(+0.61%)
Nov 14, 2013 1574 1589 1567 1586 0 +14.10(+0.90%)
Nov 12, 2013 1563 1579 1556 1572 0 +9.45(+0.60%)
Nov 11, 2013 1558 1568 1553 1563 0 +2.99(+0.19%)
Nov 08, 2013 1536 1561 1532 1560 0 +27.68(+1.81%)
Nov 07, 2013 1550 1556 1529 1532 0 -17.07(-1.10%)
Nov 06, 2013 1547 1554 1534 1549 0 +8.14(+0.53%)
Nov 05, 2013 1539 1549 1523 1541 0 +1.11(+0.07%)
Nov 04, 2013 1538 1547 1528 1540 0 +8.49(+0.55%)
Nov 01, 2013 1529 1543 1511 1531 0 +2.51(+0.16%)
Oct 31, 2013 1522 1542 1517 1529 0 +6.65(+0.44%)
Oct 30, 2013 1528 1545 1517 1522 0 -5.54(-0.36%)
Oct 29, 2013 1534 1547 1518 1528 0 +10.10(+0.67%)
Oct 28, 2013 1519 1532 1505 1518 0 -0.81(-0.05%)
Oct 25, 2013 1516 1530 1469 1518 0 +8.71(+0.58%)
Oct 24, 2013 1523 1528 1500 1510 0 -8.34(-0.55%)
Oct 23, 2013 1532 1542 1508 1518 0 -21.60(-1.40%)
Oct 22, 2013 1538 1545 1529 1540 0 +7.35(+0.48%)
Oct 21, 2013 1528 1538 1519 1532 0 +3.84(+0.25%)
Oct 18, 2013 1518 1529 1501 1528 0 +11.59(+0.76%)
Oct 17, 2013 1491 1519 1480 1517 0 +21.79(+1.46%)
Oct 16, 2013 1492 1503 1481 1495 0 +15.19(+1.03%)
Oct 15, 2013 1499 1499 1478 1480 0 -20.56(-1.37%)
Oct 14, 2013 1503 1511 1490 1500 0 -8.35(-0.55%)
Oct 11, 2013 1496 1511 1490 1509 0 +10.85(+0.72%)
Oct 10, 2013 1489 1508 1483 1498 0 +23.67(+1.61%)
Oct 09, 2013 1489 1492 1461 1474 0 -10.94(-0.74%)
Oct 08, 2013 1495 1511 1481 1485 0 -8.75(-0.59%)
Oct 07, 2013 1490 1506 1482 1494 0 -12.88(-0.85%)
Oct 04, 2013 1501 1513 1492 1507 0 +7.37(+0.49%)
Oct 03, 2013 1509 1519 1488 1499 0 -14.80(-0.98%)
Oct 02, 2013 1513 1521 1504 1514 0 -9.52(-0.62%)
Oct 01, 2013 1480 1530 1475 1524 0 +47.91(+3.25%)
Sep 27, 2013 1475 1488 1468 1476 0 -7.99(-0.54%)
Sep 26, 2013 1472 1489 1472 1484 0 +12.80(+0.87%)
Sep 25, 2013 1464 1486 1458 1471 0 +9.85(+0.67%)
Sep 24, 2013 1455 1472 1435 1461 0 +8.80(+0.61%)
Sep 23, 2013 1459 1464 1435 1452 0 -6.19(-0.42%)
Sep 20, 2013 1482 1490 1454 1459 0 -19.32(-1.31%)
Sep 19, 2013 1471 1482 1462 1478 0 +7.12(+0.48%)
Sep 18, 2013 1468 1477 1452 1471 0 +3.03(+0.21%)
Sep 17, 2013 1457 1472 1452 1468 0 +11.04(+0.76%)
Sep 16, 2013 1453 1466 1446 1457 0 +9.54(+0.66%)
Sep 13, 2013 1455 1463 1435 1447 0 -2.05(-0.14%)
Sep 12, 2013 1463 1467 1444 1449 0 -14.62(-1.00%)
Sep 11, 2013 1456 1469 1449 1464 0 +4.80(+0.33%)
Sep 10, 2013 1449 1464 1445 1459 0 +16.73(+1.16%)
Sep 09, 2013 1429 1447 1424 1442 0 +0.74(+0.05%)
Sep 06, 2013 1449 1453 1421 1442 0 -3.17(-0.22%)
Sep 05, 2013 1446 1458 1435 1445 0 -1.96(-0.14%)
Sep 04, 2013 1431 1451 1427 1447 0 +15.41(+1.08%)
Sep 03, 2013 1450 1462 1413 1431 0 +0.37(+0.03%)
Aug 30, 2013 1431 1431 1431 0 -26.58(-1.82%)
Aug 29, 2013 1451 1467 1441 1458 0 +5.83(+0.40%)
Aug 28, 2013 1434 1456 1430 1452 0 +17.92(+1.25%)
Aug 27, 2013 1463 1474 1428 1434 0 -46.50(-3.14%)
Aug 26, 2013 1474 1493 1468 1480 0 +5.61(+0.38%)
Aug 23, 2013 1498 1501 1466 1475 0 -23.78(-1.59%)
Aug 22, 2013 1494 1516 1474 1498 0 +11.20(+0.75%)
Aug 21, 2013 1516 1528 1481 1487 0 -31.61(-2.08%)
Aug 20, 2013 1520 1533 1509 1519 0 -1.04(-0.07%)
Aug 19, 2013 1521 1536 1508 1520 0 +0.22(+0.01%)
Aug 16, 2013 1513 1530 1507 1520 0 +1.23(+0.08%)
Aug 15, 2013 1528 1532 1508 1518 0 -24.40(-1.58%)
Aug 14, 2013 1547 1557 1539 1543 0 -4.04(-0.26%)
Aug 13, 2013 1544 1556 1530 1547 0 +7.69(+0.50%)
Aug 12, 2013 1513 1545 1501 1539 0 +21.22(+1.40%)
Aug 09, 2013 1528 1532 1514 1518 0 -11.21(-0.73%)
Aug 08, 2013 1524 1540 1515 1529 0 +9.58(+0.63%)
Aug 07, 2013 1522 1530 1509 1520 0 -6.09(-0.40%)
Aug 06, 2013 1531 1542 1512 1526 0 -13.23(-0.86%)
Aug 05, 2013 1532 1543 1525 1539 0 +4.60(+0.30%)
Aug 02, 2013 1520 1539 1510 1534 0 +7.92(+0.52%)
Aug 01, 2013 1508 1533 1489 1526 0 +26.39(+1.76%)
Jul 31, 2013 1484 1512 1482 1500 0 +19.16(+1.29%)
Jul 30, 2013 1463 1491 1459 1481 0 +14.15(+0.96%)
Jul 29, 2013 1464 1483 1448 1467 0 -2.11(-0.14%)
Jul 26, 2013 1480 1498 1461 1469 0 -25.82(-1.73%)
Jul 25, 2013 1422 1500 1421 1495 0 +81.35(+5.76%)
Jul 24, 2013 1407 1419 1403 1413 0 +11.82(+0.84%)
Jul 23, 2013 1394 1408 1385 1401 0 +9.97(+0.72%)
Jul 22, 2013 1382 1396 1378 1391 0 +9.98(+0.72%)
Jul 19, 2013 1370 1385 1366 1382 0 +4.67(+0.34%)
Jul 18, 2013 1367 1383 1362 1377 0 +9.88(+0.72%)
Jul 17, 2013 1373 1379 1360 1367 0 -3.08(-0.22%)
Jul 16, 2013 1372 1384 1364 1370 0 +1.38(+0.10%)
Jul 15, 2013 1377 1382 1363 1369 0 -7.24(-0.53%)
Jul 12, 2013 1371 1383 1366 1376 0 +4.30(+0.31%)
Jul 11, 2013 1365 1377 1356 1372 0 +20.06(+1.48%)
Jul 10, 2013 1346 1358 1344 1352 0 +4.40(+0.33%)
Jul 09, 2013 1347 1359 1337 1347 0 +1.19(+0.09%)
Jul 08, 2013 1357 1360 1342 1346 0 -7.25(-0.54%)
Jul 05, 2013 1334 1357 1326 1353 0 +32.91(+2.49%)
Jul 03, 2013 1320 1320 1320 0 -2.31(-0.17%)
Jul 02, 2013 1318 1333 1310 1323 0 +2.17(+0.16%)
Jul 01, 2013 1307 1330 1296 1320 0 +17.14(+1.32%)
Jun 28, 2013 1319 1328 1300 1303 0 +11.81(+0.91%)
Jun 26, 2013 1294 1300 1281 1291 0 +8.11(+0.63%)
Jun 25, 2013 1282 1289 1263 1283 0 +14.23(+1.12%)
Jun 24, 2013 1287 1290 1265 1269 0 -27.05(-2.09%)
Jun 21, 2013 1305 1322 1291 1296 0 -5.14(-0.39%)
Jun 20, 2013 1315 1321 1297 1301 0 -27.11(-2.04%)
Jun 19, 2013 1347 1353 1324 1328 0 -20.63(-1.53%)
Jun 18, 2013 1339 1352 1333 1349 0 +14.86(+1.11%)
Jun 17, 2013 1333 1344 1322 1334 0 +13.31(+1.01%)
Jun 14, 2013 1333 1341 1315 1321 0 -13.72(-1.03%)
Jun 13, 2013 1320 1341 1313 1335 0 +11.21(+0.85%)
Jun 12, 2013 1340 1358 1321 1323 0 -7.15(-0.54%)
Jun 11, 2013 1312 1349 1307 1331 0 -9.55(-0.71%)
Jun 10, 2013 1333 1347 1327 1340 0 +5.09(+0.38%)
Jun 07, 2013 1328 1341 1324 1335 0 +11.25(+0.85%)
Jun 06, 2013 1312 1328 1308 1324 0 +9.88(+0.75%)
Jun 05, 2013 1320 1327 1310 1314 0 -9.09(-0.69%)
Jun 04, 2013 1327 1338 1310 1323 0 -8.39(-0.63%)
Jun 03, 2013 1325 1342 1315 1331 0 +3.25(+0.24%)
May 31, 2013 1323 1338 1319 1328 0 +0.58(+0.04%)
May 30, 2013 1308 1332 1305 1328 0 +22.58(+1.73%)
May 29, 2013 1291 1312 1288 1305 0 +8.09(+0.62%)
May 28, 2013 1294 1308 1284 1297 0 +14.21(+1.11%)
May 24, 2013 1283 1283 1283 0 -0.45(-0.04%)
May 23, 2013 1268 1289 1263 1283 0 +4.12(+0.32%)
May 22, 2013 1304 1310 1276 1279 0 -25.35(-1.94%)
May 21, 2013 1299 1313 1294 1304 0 +2.45(+0.19%)
May 20, 2013 1288 1306 1282 1302 0 +7.53(+0.58%)
May 17, 2013 1289 1299 1283 1294 0 +5.83(+0.45%)
May 16, 2013 1288 1301 1281 1289 0 -1.72(-0.13%)
May 15, 2013 1267 1293 1265 1290 0 +25.69(+2.03%)
May 13, 2013 1275 1278 1256 1265 0 -11.84(-0.93%)
May 10, 2013 1271 1280 1268 1276 0 +5.12(+0.40%)
May 09, 2013 1277 1285 1265 1271 0 -11.43(-0.89%)
May 08, 2013 1272 1288 1265 1283 0 +10.11(+0.79%)
May 07, 2013 1262 1277 1258 1273 0 +9.75(+0.77%)
May 06, 2013 1255 1267 1250 1263 0 +7.37(+0.59%)
May 03, 2013 1235 1263 1223 1255 0 +31.99(+2.61%)
May 02, 2013 1222 1232 1216 1223 0 +2.76(+0.23%)
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