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 29, 2016 2133 2160 2102 2109 0 -28.58(-1.34%)
Apr 28, 2016 2157 2164 2132 2138 0 -30.42(-1.40%)
Apr 27, 2016 2159 2171 2147 2168 0 +7.54(+0.35%)
Apr 26, 2016 2145 2174 2141 2161 0 +20.05(+0.94%)
Apr 25, 2016 2135 2146 2122 2141 0 +2.20(+0.10%)
Apr 22, 2016 2150 2164 2130 2138 0 -7.11(-0.33%)
Apr 21, 2016 2167 2171 2145 2145 0 -19.07(-0.88%)
Apr 20, 2016 2148 2172 2146 2165 0 +11.70(+0.54%)
Apr 19, 2016 2162 2170 2148 2153 0 +0.14(+0.01%)
Apr 18, 2016 2153 2172 2145 2153 0 -9.50(-0.44%)
Apr 15, 2016 2174 2186 2154 2162 0 -12.45(-0.57%)
Apr 14, 2016 2184 2194 2161 2175 0 -11.71(-0.54%)
Apr 13, 2016 2168 2192 2158 2186 0 +26.67(+1.23%)
Apr 12, 2016 2143 2167 2133 2160 0 +21.95(+1.03%)
Apr 11, 2016 2151 2165 2132 2138 0 -1.96(-0.09%)
Apr 08, 2016 2147 2159 2132 2140 0 +2.66(+0.12%)
Apr 07, 2016 2157 2167 2128 2137 0 -30.59(-1.41%)
Apr 06, 2016 2181 2193 2148 2168 0 -9.48(-0.44%)
Apr 05, 2016 2186 2198 2166 2177 0 -17.91(-0.82%)
Apr 04, 2016 2227 2229 2193 2195 0 -33.05(-1.48%)
Apr 01, 2016 2202 2233 2191 2228 0 +16.31(+0.74%)
Mar 31, 2016 2214 2229 2204 2212 0 -2.35(-0.11%)
Mar 30, 2016 2233 2241 2206 2214 0 -14.20(-0.64%)
Mar 29, 2016 2200 2231 2171 2228 0 +18.48(+0.84%)
Mar 28, 2016 2217 2230 2200 2210 0 -4.95(-0.22%)
Mar 24, 2016 2215 2215 2215 2215 0 -5.01(-0.23%)
Mar 23, 2016 2234 2242 2212 2220 0 -18.84(-0.84%)
Mar 22, 2016 2229 2254 2196 2239 0 +6.87(+0.31%)
Mar 21, 2016 2237 2244 2215 2232 0 -3.94(-0.18%)
Mar 18, 2016 2229 2256 2223 2236 0 +7.84(+0.35%)
Mar 17, 2016 2213 2234 2206 2228 0 +14.17(+0.64%)
Mar 16, 2016 2207 2223 2201 2214 0 +4.41(+0.20%)
Mar 15, 2016 2202 2215 2192 2209 0 -1.32(-0.06%)
Mar 14, 2016 2210 2222 2198 2211 0 -1.43(-0.06%)
Mar 11, 2016 2222 2226 2193 2212 0 +5.22(+0.24%)
Mar 10, 2016 2219 2234 2182 2207 0 -3.24(-0.15%)
Mar 09, 2016 2219 2232 2194 2210 0 -3.11(-0.14%)
Mar 08, 2016 2226 2232 2204 2213 0 -18.41(-0.82%)
Mar 07, 2016 2216 2240 2207 2232 0 +2.39(+0.11%)
Mar 04, 2016 2187 2233 2181 2229 0 +50.35(+2.31%)
Mar 03, 2016 2188 2212 2151 2179 0 +6.87(+0.32%)
Mar 02, 2016 2153 2176 2145 2172 0 +12.46(+0.58%)
Mar 01, 2016 2146 2169 2132 2159 0 +26.37(+1.24%)
Feb 29, 2016 2134 2149 2111 2133 0 +3.06(+0.14%)
Feb 26, 2016 2135 2141 2109 2130 0 +0.54(+0.03%)
Feb 25, 2016 2127 2134 2103 2130 0 +0.37(+0.02%)
Feb 24, 2016 2101 2134 2092 2129 0 +15.54(+0.74%)
Feb 23, 2016 2126 2136 2102 2114 0 -18.37(-0.86%)
Feb 22, 2016 2159 2172 2123 2132 0 -25.31(-1.17%)
Feb 19, 2016 2128 2162 2082 2157 0 +13.20(+0.62%)
Feb 18, 2016 2123 2158 2104 2144 0 +260.36(+13.82%)
Feb 17, 2016 1875 1911 1868 1884 0 +18.69(+1.00%)
Feb 16, 2016 1813 1877 1809 1865 0 +76.43(+4.27%)
Feb 12, 2016 1789 1789 1789 1789 0 +35.14(+2.00%)
Feb 11, 2016 1773 1791 1733 1753 0 -48.76(-2.71%)
Feb 10, 2016 1802 1819 1800 1802 0 +59.71(+3.43%)
Feb 09, 2016 1714 1765 1705 1743 0 +8.44(+0.49%)
Feb 08, 2016 1724 1739 1686 1734 0 -11.26(-0.65%)
Feb 05, 2016 1778 1796 1740 1745 0 -37.46(-2.10%)
Feb 04, 2016 1737 1792 1737 1783 0 +43.27(+2.49%)
Feb 03, 2016 1757 1769 1712 1740 0 -4.74(-0.27%)
Feb 02, 2016 1757 1767 1733 1744 0 -36.01(-2.02%)
Feb 01, 2016 1747 1793 1739 1780 0 +21.97(+1.25%)
Jan 29, 2016 1726 1766 1720 1758 0 +42.80(+2.49%)
Jan 28, 2016 1706 1727 1686 1716 0 +22.54(+1.33%)
Jan 27, 2016 1731 1739 1685 1693 0 -48.19(-2.77%)
Jan 26, 2016 1701 1753 1701 1741 0 +46.60(+2.75%)
Jan 25, 2016 1709 1723 1685 1695 0 -19.55(-1.14%)
Jan 22, 2016 1717 1740 1691 1714 0 +22.77(+1.35%)
Jan 21, 2016 1703 1719 1656 1691 0 -5.67(-0.33%)
Jan 20, 2016 1667 1714 1633 1697 0 +2.02(+0.12%)
Jan 19, 2016 1709 1712 1667 1695 0 +7.25(+0.43%)
Jan 15, 2016 1688 1688 1688 1688 0 -36.26(-2.10%)
Jan 14, 2016 1706 1743 1686 1724 0 +20.46(+1.20%)
Jan 13, 2016 1748 1756 1697 1704 0 -31.59(-1.82%)
Jan 12, 2016 1744 1749 1703 1735 0 +12.83(+0.74%)
Jan 11, 2016 1724 1735 1696 1722 0 +5.54(+0.32%)
Jan 08, 2016 1756 1764 1713 1717 0 -31.93(-1.83%)
Jan 07, 2016 1761 1782 1716 1749 0 -41.57(-2.32%)
Jan 06, 2016 1805 1823 1784 1790 0 -44.43(-2.42%)
Jan 05, 2016 1835 1850 1818 1835 0 -7.18(-0.39%)
Jan 04, 2016 1846 1849 1810 1842 0 -33.34(-1.78%)
Dec 31, 2015 1875 1875 1875 1875 0 -43.69(-2.28%)
Dec 30, 2015 1931 1942 1917 1919 0 -13.35(-0.69%)
Dec 29, 2015 1932 1945 1909 1932 0 +16.57(+0.86%)
Dec 28, 2015 1928 1930 1896 1916 0 -21.10(-1.09%)
Dec 24, 2015 1937 1937 1937 1937 0 +3.58(+0.19%)
Dec 23, 2015 1913 1945 1888 1933 0 +34.59(+1.82%)
Dec 22, 2015 1890 1900 1860 1899 0 +12.91(+0.68%)
Dec 21, 2015 1881 1897 1866 1886 0 +21.23(+1.14%)
Dec 18, 2015 1898 1908 1856 1864 0 -40.48(-2.12%)
Dec 17, 2015 1948 1952 1902 1905 0 -39.58(-2.04%)
Dec 16, 2015 1939 1955 1917 1945 0 +14.88(+0.77%)
Dec 15, 2015 1901 1945 1891 1930 0 +40.30(+2.13%)
Dec 14, 2015 1926 1936 1874 1889 0 -39.05(-2.02%)
Dec 11, 2015 1907 1947 1897 1928 0 -1.46(-0.08%)
Dec 10, 2015 1923 1946 1910 1930 0 +7.30(+0.38%)
Dec 09, 2015 1952 1967 1914 1923 0 -38.63(-1.97%)
Dec 08, 2015 1938 1969 1925 1961 0 +2.50(+0.13%)
Dec 07, 2015 1977 1980 1940 1959 0 -21.80(-1.10%)
Dec 04, 2015 1940 1986 1935 1980 0 +42.72(+2.20%)
Dec 03, 2015 1963 1968 1929 1938 0 -16.19(-0.83%)
Dec 02, 2015 1975 1989 1950 1954 0 -10.80(-0.55%)
Dec 01, 2015 1958 1970 1928 1965 0 +18.73(+0.96%)
Nov 30, 2015 1971 1983 1918 1946 0 -21.07(-1.07%)
Nov 27, 2015 1964 1983 1933 1967 0 +0.79(+0.04%)
Nov 25, 2015 1966 1966 1966 1966 0 +16.05(+0.82%)
Nov 24, 2015 1952 1972 1868 1950 0 -81.30(-4.00%)
Nov 23, 2015 2032 2042 2011 2032 0 -11.57(-0.57%)
Nov 20, 2015 2049 2068 2023 2043 0 +0.80(+0.04%)
Nov 19, 2015 2030 2058 1995 2042 0 +11.92(+0.59%)
Nov 18, 2015 2011 2033 1980 2030 0 +23.89(+1.19%)
Nov 17, 2015 1985 2029 1977 2007 0 +29.29(+1.48%)
Nov 16, 2015 1951 1987 1944 1977 0 +21.73(+1.11%)
Nov 13, 2015 1967 1985 1952 1956 0 -20.84(-1.05%)
Nov 12, 2015 2021 2035 1973 1976 0 -64.14(-3.14%)
Nov 11, 2015 2041 2059 2022 2040 0 +5.01(+0.25%)
Nov 10, 2015 2009 2040 2000 2035 0 +16.23(+0.80%)
Nov 09, 2015 2028 2037 2002 2019 0 -11.64(-0.57%)
Nov 06, 2015 2016 2035 1998 2031 0 +10.23(+0.51%)
Nov 05, 2015 2009 2033 2002 2021 0 +11.02(+0.55%)
Nov 04, 2015 1992 2012 1979 2010 0 +21.42(+1.08%)
Nov 03, 2015 1966 2004 1963 1988 0 +22.70(+1.15%)
Nov 02, 2015 1931 1972 1923 1966 0 +40.89(+2.12%)
Oct 30, 2015 1927 1989 1867 1925 0 +10.65(+0.56%)
Oct 29, 2015 1938 1952 1886 1914 0 -22.79(-1.18%)
Oct 28, 2015 1925 1941 1907 1937 0 +19.12(+1.00%)
Oct 27, 2015 1943 1956 1907 1918 0 -33.04(-1.69%)
Oct 26, 2015 1965 1972 1931 1951 0 -10.33(-0.53%)
Oct 23, 2015 1968 1973 1950 1961 0 +12.43(+0.64%)
Oct 22, 2015 1924 1974 1915 1949 0 +41.72(+2.19%)
Oct 21, 2015 1937 1954 1905 1907 0 -19.27(-1.00%)
Oct 20, 2015 1933 1944 1912 1926 0 -5.58(-0.29%)
Oct 19, 2015 1908 1944 1900 1932 0 +19.18(+1.00%)
Oct 16, 2015 1912 1933 1898 1913 0 -3.02(-0.16%)
Oct 15, 2015 1935 1940 1896 1916 0 -1.03(-0.05%)
Oct 14, 2015 1917 1933 1901 1917 0 -1.29(-0.07%)
Oct 13, 2015 1911 1942 1899 1918 0 -0.53(-0.03%)
Oct 12, 2015 1927 1931 1892 1918 0 -18.33(-0.95%)
Oct 09, 2015 1955 1967 1919 1937 0 -15.48(-0.79%)
Oct 08, 2015 1908 1966 1904 1952 0 +26.47(+1.37%)
Oct 07, 2015 1888 1940 1880 1926 0 +42.02(+2.23%)
Oct 06, 2015 1864 1898 1859 1884 0 +17.17(+0.92%)
Oct 05, 2015 1826 1876 1816 1867 0 +55.43(+3.06%)
Oct 02, 2015 1749 1812 1743 1811 0 +36.44(+2.05%)
Oct 01, 2015 1796 1812 1738 1775 0 -27.76(-1.54%)
Sep 30, 2015 1773 1807 1759 1802 0 +54.38(+3.11%)
Sep 29, 2015 1736 1759 1720 1748 0 +12.71(+0.73%)
Sep 28, 2015 1777 1780 1726 1735 0 -44.14(-2.48%)
Sep 25, 2015 1789 1806 1769 1779 0 +3.73(+0.21%)
Sep 24, 2015 1761 1784 1737 1776 0 +3.12(+0.18%)
Sep 23, 2015 1788 1796 1760 1773 0 -9.11(-0.51%)
Sep 22, 2015 1805 1817 1771 1782 0 -46.73(-2.56%)
Sep 21, 2015 1823 1859 1817 1828 0 +20.59(+1.14%)
Sep 18, 2015 1813 1832 1800 1808 0 -29.26(-1.59%)
Sep 17, 2015 1847 1869 1834 1837 0 -8.29(-0.45%)
Sep 16, 2015 1835 1859 1822 1845 0 +22.70(+1.25%)
Sep 15, 2015 1823 1829 1805 1823 0 +11.10(+0.61%)
Sep 14, 2015 1826 1830 1803 1812 0 -9.65(-0.53%)
Sep 11, 2015 1794 1833 1794 1821 0 +17.24(+0.96%)
Sep 10, 2015 1798 1822 1787 1804 0 +5.52(+0.31%)
Sep 09, 2015 1830 1838 1795 1799 0 -11.42(-0.63%)
Sep 08, 2015 1780 1817 1763 1810 0 +62.48(+3.58%)
Sep 04, 2015 1747 1747 1747 1747 0 -19.11(-1.08%)
Sep 03, 2015 1744 1788 1735 1767 0 +33.33(+1.92%)
Sep 02, 2015 1731 1748 1716 1733 0 +24.68(+1.44%)
Sep 01, 2015 1750 1769 1699 1709 0 -77.47(-4.34%)
Aug 31, 2015 1751 1795 1738 1786 0 +27.69(+1.57%)
Aug 28, 2015 1757 1778 1728 1758 0 +22.79(+1.31%)
Aug 27, 2015 1681 1742 1673 1736 0 +67.70(+4.06%)
Aug 26, 2015 1654 1680 1623 1668 0 +48.48(+2.99%)
Aug 25, 2015 1691 1698 1617 1619 0 -16.86(-1.03%)
Aug 24, 2015 1614 1715 1589 1636 0 -60.75(-3.58%)
Aug 21, 2015 1643 1734 1631 1697 0 -13.84(-0.81%)
Aug 20, 2015 1696 1769 1674 1711 0 +42.50(+2.55%)
Aug 19, 2015 1676 1689 1649 1668 0 -8.27(-0.49%)
Aug 18, 2015 1714 1720 1660 1677 0 -46.68(-2.71%)
Aug 17, 2015 1702 1732 1689 1723 0 +13.49(+0.79%)
Aug 14, 2015 1687 1711 1678 1710 0 +21.99(+1.30%)
Aug 13, 2015 1709 1714 1686 1688 0 -19.81(-1.16%)
Aug 12, 2015 1693 1716 1668 1708 0 -4.95(-0.29%)
Aug 11, 2015 1722 1736 1702 1713 0 -26.20(-1.51%)
Aug 10, 2015 1710 1744 1706 1739 0 +39.37(+2.32%)
Aug 07, 2015 1691 1711 1685 1699 0 +1.70(+0.10%)
Aug 06, 2015 1715 1740 1691 1698 0 -15.54(-0.91%)
Aug 05, 2015 1690 1723 1680 1713 0 +35.96(+2.14%)
Aug 04, 2015 1698 1714 1668 1677 0 -19.76(-1.16%)
Aug 03, 2015 1729 1739 1684 1697 0 -34.93(-2.02%)
Jul 31, 2015 1635 1756 1634 1732 0 +112.48(+6.95%)
Jul 30, 2015 1624 1634 1611 1619 0 -11.11(-0.68%)
Jul 29, 2015 1610 1638 1604 1631 0 +18.41(+1.14%)
Jul 28, 2015 1595 1618 1578 1612 0 +25.44(+1.60%)
Jul 27, 2015 1570 1593 1560 1587 0 +2.46(+0.16%)
Jul 24, 2015 1609 1617 1583 1584 0 -27.00(-1.68%)
Jul 23, 2015 1619 1644 1608 1611 0 -1.03(-0.06%)
Jul 22, 2015 1591 1620 1583 1612 0 +6.22(+0.39%)
Jul 21, 2015 1620 1631 1603 1606 0 -15.95(-0.98%)
Jul 20, 2015 1634 1639 1617 1622 0 -11.10(-0.68%)
Jul 17, 2015 1658 1659 1624 1633 0 -22.12(-1.34%)
Jul 16, 2015 1657 1666 1647 1655 0 +13.68(+0.83%)
Jul 15, 2015 1648 1655 1632 1642 0 -3.31(-0.20%)
Jul 14, 2015 1619 1652 1617 1645 0 +26.06(+1.61%)
Jul 13, 2015 1616 1627 1603 1619 0 +12.45(+0.78%)
Jul 10, 2015 1620 1636 1596 1606 0 +12.47(+0.78%)
Jul 09, 2015 1630 1639 1590 1594 0 -15.11(-0.94%)
Jul 08, 2015 1635 1650 1606 1609 0 -39.81(-2.41%)
Jul 07, 2015 1635 1655 1606 1649 0 +16.26(+1.00%)
Jul 06, 2015 1639 1656 1619 1633 0 -21.88(-1.32%)
Jul 02, 2015 1654 1654 1654 1654 0 +2.45(+0.15%)
Jul 01, 2015 1664 1672 1639 1652 0 +2.42(+0.15%)
Jun 30, 2015 1692 1694 1646 1650 0 -24.12(-1.44%)
Jun 29, 2015 1704 1724 1672 1674 0 -46.23(-2.69%)
Jun 26, 2015 1738 1751 1708 1720 0 -23.89(-1.37%)
Jun 25, 2015 1765 1772 1737 1744 0 -22.45(-1.27%)
Jun 24, 2015 1793 1796 1764 1766 0 -28.94(-1.61%)
Jun 23, 2015 1790 1802 1776 1795 0 +8.04(+0.45%)
Jun 22, 2015 1774 1796 1764 1787 0 +27.42(+1.56%)
Jun 19, 2015 1774 1775 1752 1760 0 -13.08(-0.74%)
Jun 18, 2015 1763 1785 1751 1773 0 +12.74(+0.72%)
Jun 17, 2015 1763 1776 1753 1760 0 -2.73(-0.15%)
Jun 16, 2015 1737 1771 1726 1763 0 +29.89(+1.72%)
Jun 15, 2015 1734 1748 1710 1733 0 -20.19(-1.15%)
Jun 12, 2015 1744 1761 1739 1753 0 -7.00(-0.40%)
Jun 11, 2015 1765 1783 1756 1760 0 -2.09(-0.12%)
Jun 10, 2015 1753 1774 1751 1762 0 +18.52(+1.06%)
Jun 09, 2015 1738 1755 1720 1744 0 +1.60(+0.09%)
Jun 08, 2015 1768 1771 1733 1742 0 -25.64(-1.45%)
Jun 05, 2015 1745 1769 1727 1768 0 +18.88(+1.08%)
Jun 04, 2015 1771 1778 1744 1749 0 -23.53(-1.33%)
Jun 03, 2015 1767 1792 1757 1772 0 +13.71(+0.78%)
Jun 02, 2015 1769 1778 1753 1759 0 -17.30(-0.97%)
Jun 01, 2015 1769 1781 1753 1776 0 +11.21(+0.64%)
May 29, 2015 1768 1787 1750 1765 0 -12.34(-0.69%)
May 28, 2015 1747 1797 1746 1777 0 +32.03(+1.84%)
May 27, 2015 1718 1753 1713 1745 0 +26.82(+1.56%)
May 26, 2015 1735 1741 1708 1718 0 -23.51(-1.35%)
May 22, 2015 1742 1742 1742 1742 0 +7.49(+0.43%)
May 21, 2015 1740 1750 1723 1734 0 -7.64(-0.44%)
May 20, 2015 1742 1753 1732 1742 0 +2.37(+0.14%)
May 19, 2015 1757 1758 1733 1740 0 -14.35(-0.82%)
May 18, 2015 1740 1764 1736 1754 0 +11.54(+0.66%)
May 15, 2015 1760 1770 1731 1742 0 -22.35(-1.27%)
May 14, 2015 1746 1771 1736 1765 0 +30.05(+1.73%)
May 13, 2015 1712 1740 1708 1735 0 +28.08(+1.65%)
May 12, 2015 1713 1720 1690 1707 0 -15.90(-0.92%)
May 11, 2015 1729 1738 1717 1722 0 -11.51(-0.66%)
May 08, 2015 1737 1747 1722 1734 0 +16.12(+0.94%)
May 07, 2015 1697 1726 1692 1718 0 +17.47(+1.03%)
May 06, 2015 1700 1705 1678 1700 0 +5.48(+0.32%)
May 05, 2015 1684 1738 1667 1695 0 -7.04(-0.41%)
May 04, 2015 1694 1713 1688 1702 0 +14.94(+0.89%)
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