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 (%)
Jan 14, 2021 3404 3416 3393 3397 0 +1.99(+0.06%)
Jan 13, 2021 3403 3406 3395 3395 0 +35.31(+1.05%)
Dec 23, 2020 3356 3365 3356 3360 0 +5.12(+0.15%)
Dec 22, 2020 3357 3361 3350 3355 0 -1.58(-0.05%)
Dec 21, 2020 3347 3358 3345 3356 0 +0.29(+0.01%)
Dec 18, 2020 3389 3390 3354 3356 0 -32.05(-0.95%)
Dec 17, 2020 3399 3400 3383 3388 0 -7.56(-0.22%)
Dec 16, 2020 3403 3406 3389 3396 0 -4.62(-0.14%)
Dec 15, 2020 3393 3407 3385 3400 0 +13.29(+0.39%)
Dec 14, 2020 3390 3399 3385 3387 0 -1.38(-0.04%)
Dec 11, 2020 3392 3401 3381 3388 0 -8.53(-0.25%)
Dec 10, 2020 3406 3408 3394 3397 0 -12.16(-0.36%)
Dec 09, 2020 3413 3422 3405 3409 0 +2.30(+0.07%)
Dec 08, 2020 3397 3411 3385 3407 0 +4.48(+0.13%)
Dec 07, 2020 3398 3406 3390 3402 0 +1.83(+0.05%)
Dec 04, 2020 3388 3404 3371 3401 0 +16.68(+0.49%)
Dec 03, 2020 3375 3386 3374 3384 0 +8.10(+0.24%)
Dec 02, 2020 3375 3377 3369 3376 0 +1.02(+0.03%)
Dec 01, 2020 3373 3388 3368 3375 0 +8.62(+0.26%)
Nov 30, 2020 3368 3380 3365 3366 0 -14.15(-0.42%)
Nov 27, 2020 3379 3390 3373 3380 0 -7.18(-0.21%)
Nov 25, 2020 3393 3394 3380 3387 0 -8.69(-0.26%)
Nov 24, 2020 3381 3402 3373 3396 0 +26.78(+0.79%)
Nov 23, 2020 3368 3377 3364 3369 0 +6.65(+0.20%)
Nov 20, 2020 3359 3382 3355 3363 0 +0.78(+0.02%)
Nov 19, 2020 3365 3370 3353 3362 0 -7.84(-0.23%)
Nov 18, 2020 3387 3390 3369 3370 0 -15.10(-0.45%)
Nov 17, 2020 3380 3391 3379 3385 0 +1.28(+0.04%)
Nov 16, 2020 3372 3388 3368 3384 0 +17.56(+0.52%)
Nov 13, 2020 3362 3373 3355 3366 0 +14.58(+0.44%)
Nov 12, 2020 3374 3376 3348 3351 0 -27.34(-0.81%)
Nov 11, 2020 3401 3403 3369 3379 0 -26.52(-0.78%)
Nov 10, 2020 3377 3412 3349 3405 0 +43.27(+1.29%)
Nov 09, 2020 3382 3392 3341 3362 0 +20.68(+0.62%)
Nov 06, 2020 3336 3343 3334 3341 0 +2.14(+0.06%)
Nov 05, 2020 3325 3343 3311 3339 0 +17.94(+0.54%)
Nov 04, 2020 3319 3327 3297 3321 0 -2.33(-0.07%)
Nov 03, 2020 3309 3326 3308 3324 0 +21.11(+0.64%)
Nov 02, 2020 3302 3310 3296 3303 0 +5.40(+0.16%)
Oct 30, 2020 3301 3309 3293 3297 0 +1.73(+0.05%)
Oct 29, 2020 3292 3312 3291 3295 0 +2.21(+0.07%)
Oct 28, 2020 3294 3299 3284 3293 0 -7.63(-0.23%)
Oct 27, 2020 3302 3319 3297 3301 0 +0.33(+0.01%)
Oct 26, 2020 3307 3308 3293 3300 0 -8.55(-0.26%)
Oct 23, 2020 3315 3315 3307 3309 0 -4.20(-0.13%)
Oct 22, 2020 3306 3316 3303 3313 0 +4.48(+0.14%)
Oct 21, 2020 3306 3316 3305 3309 0 -1.58(-0.05%)
Oct 20, 2020 3318 3322 3306 3310 0 -2.52(-0.08%)
Oct 19, 2020 3321 3324 3310 3313 0 -6.96(-0.21%)
Oct 16, 2020 3322 3330 3319 3320 0 -4.15(-0.12%)
Oct 15, 2020 3312 3327 3309 3324 0 +5.22(+0.16%)
Oct 14, 2020 3316 3323 3306 3319 0 +3.54(+0.11%)
Oct 13, 2020 3304 3322 3304 3315 0 -8.78(-0.26%)
Oct 12, 2020 3319 3329 3313 3324 0 +5.27(+0.16%)
Oct 09, 2020 3325 3326 3315 3319 0 -2.28(-0.07%)
Oct 08, 2020 3325 3325 3315 3321 0 +1.31(+0.04%)
Oct 07, 2020 3317 3328 3285 3320 0 +5.83(+0.18%)
Oct 06, 2020 3321 3332 3311 3314 0 +0.42(+0.01%)
Oct 05, 2020 3301 3316 3300 3313 0 +12.23(+0.37%)
Oct 02, 2020 3294 3306 3290 3301 0 -1.28(-0.04%)
Oct 01, 2020 3299 3306 3294 3302 0 +6.31(+0.19%)
Sep 30, 2020 3301 3309 3293 3296 0 -4.66(-0.14%)
Sep 29, 2020 3299 3304 3294 3301 0 +2.02(+0.06%)
Sep 28, 2020 3288 3307 3286 3299 0 +13.46(+0.41%)
Sep 25, 2020 3281 3290 3280 3285 0 +0.68(+0.02%)
Sep 24, 2020 3280 3291 3273 3285 0 +2.31(+0.07%)
Sep 23, 2020 3288 3298 3279 3282 0 -6.63(-0.20%)
Sep 22, 2020 3291 3301 3283 3289 0 -2.97(-0.09%)
Sep 21, 2020 3294 3301 3283 3292 0 -10.95(-0.33%)
Sep 18, 2020 3298 3305 3293 3303 0 +10.38(+0.32%)
Sep 17, 2020 3280 3296 3278 3293 0 +9.98(+0.30%)
Sep 16, 2020 3283 3289 3279 3283 0 -0.23(-0.01%)
Sep 15, 2020 3294 3295 3280 3283 0 -6.42(-0.20%)
Sep 14, 2020 3289 3294 3284 3289 0 +3.90(+0.12%)
Sep 11, 2020 3283 3290 3280 3285 0 +5.71(+0.17%)
Sep 10, 2020 3293 3296 3277 3280 0 -12.52(-0.38%)
Sep 09, 2020 3305 3307 3289 3292 0 -9.71(-0.29%)
Sep 08, 2020 3303 3309 3295 3302 0 -5.56(-0.17%)
Sep 04, 2020 3322 3323 3298 3307 0 -11.29(-0.34%)
Sep 03, 2020 3332 3335 3314 3319 0 -18.10(-0.54%)
Sep 02, 2020 3322 3343 3322 3337 0 +13.01(+0.39%)
Sep 01, 2020 3330 3339 3304 3324 0 -46.72(-1.39%)
Aug 31, 2020 3376 3384 3361 3370 0 +2.24(+0.07%)
Aug 28, 2020 3358 3372 3348 3368 0 +13.88(+0.41%)
Aug 27, 2020 3361 3366 3351 3354 0 -3.05(-0.09%)
Aug 26, 2020 3368 3371 3356 3357 0 -8.61(-0.26%)
Aug 25, 2020 3378 3379 3358 3366 0 -7.80(-0.23%)
Aug 24, 2020 3372 3379 3367 3374 0 +8.31(+0.25%)
Aug 21, 2020 3371 3371 3362 3366 0 -5.89(-0.17%)
Aug 20, 2020 3363 3372 3362 3371 0 +2.72(+0.08%)
Aug 19, 2020 3365 3374 3363 3369 0 +5.23(+0.16%)
Aug 18, 2020 3379 3379 3358 3363 0 -14.52(-0.43%)
Aug 17, 2020 3377 3380 3372 3378 0 +2.06(+0.06%)
Aug 14, 2020 3366 3378 3364 3376 0 +6.15(+0.18%)
Aug 13, 2020 3373 3375 3363 3370 0 -16.43(-0.49%)
Aug 12, 2020 3394 3396 3380 3386 0 -1.11(-0.03%)
Aug 11, 2020 3385 3407 3378 3387 0 +6.49(+0.19%)
Aug 10, 2020 3378 3388 3378 3381 0 +6.27(+0.19%)
Aug 07, 2020 3363 3375 3351 3375 0 +11.06(+0.33%)
Aug 06, 2020 3362 3368 3357 3363 0 -2.73(-0.08%)
Aug 05, 2020 3360 3366 3356 3366 0 +8.34(+0.25%)
Aug 04, 2020 3347 3359 3347 3358 0 +10.36(+0.31%)
Aug 03, 2020 3340 3350 3339 3348 0 +7.47(+0.22%)
Jul 31, 2020 3340 3343 3327 3340 0 -2.75(-0.08%)
Jul 30, 2020 3335 3344 3330 3343 0 +1.11(+0.03%)
Jul 29, 2020 3330 3345 3329 3342 0 +11.57(+0.35%)
Jul 28, 2020 3336 3340 3329 3330 0 -8.10(-0.24%)
Jul 27, 2020 3332 3339 3327 3338 0 +4.07(+0.12%)
Jul 24, 2020 3364 3369 3332 3334 0 -31.58(-0.94%)
Jul 23, 2020 3368 3378 3363 3366 0 -2.13(-0.06%)
Jul 22, 2020 3371 3378 3364 3368 0 -4.38(-0.13%)
Jul 21, 2020 3374 3381 3368 3372 0 +3.38(+0.10%)
Jul 20, 2020 3364 3373 3359 3369 0 +2.13(+0.06%)
Jul 17, 2020 3364 3372 3364 3367 0 +1.57(+0.05%)
Jul 16, 2020 3362 3368 3354 3365 0 +0.70(+0.02%)
Jul 15, 2020 3351 3367 3348 3364 0 +22.56(+0.68%)
Jul 14, 2020 3336 3345 3329 3342 0 +5.86(+0.18%)
Jul 13, 2020 3345 3350 3332 3336 0 -4.76(-0.14%)
Jul 10, 2020 3336 3346 3335 3341 0 +4.83(+0.14%)
Jul 09, 2020 3339 3343 3330 3336 0 -6.33(-0.19%)
Jul 08, 2020 3340 3345 3337 3342 0 +3.29(+0.10%)
Jul 07, 2020 3345 3349 3336 3339 0 -10.29(-0.31%)
Jul 06, 2020 3357 3359 3345 3349 0 +3.06(+0.09%)
Jul 02, 2020 3356 3361 3344 3346 0 -0.89(-0.03%)
Jul 01, 2020 3364 3368 3344 3347 0 -16.08(-0.48%)
Jun 30, 2020 3351 3366 3348 3363 0 +10.36(+0.31%)
Jun 29, 2020 3340 3364 3334 3353 0 +24.79(+0.74%)
Jun 26, 2020 3325 3336 3302 3328 0 -0.73(-0.02%)
Jun 25, 2020 3325 3335 3312 3329 0 +0.51(+0.02%)
Jun 24, 2020 3331 3336 3314 3328 0 -10.09(-0.30%)
Jun 23, 2020 3346 3350 3328 3338 0 +37.47(+1.14%)
Jun 22, 2020 3303 3312 3283 3301 0 -2.26(-0.07%)
Jun 19, 2020 3309 3317 3298 3303 0 -3.69(-0.11%)
Jun 18, 2020 3308 3319 3292 3307 0 -6.79(-0.20%)
Jun 17, 2020 3335 3339 3299 3314 0 -18.99(-0.57%)
Jun 16, 2020 3331 3365 3311 3333 0 +13.25(+0.40%)
Jun 15, 2020 3258 3328 3242 3319 0 +140.51(+4.42%)
Jun 12, 2020 3196 3227 3139 3179 0 +26.38(+0.84%)
Jun 11, 2020 3240 3247 3147 3152 0 -107.69(-3.30%)
Jun 10, 2020 3278 3302 3225 3260 0 -26.97(-0.82%)
Jun 09, 2020 3300 3317 3271 3287 0 -30.26(-0.91%)
Jun 08, 2020 3296 3325 3291 3317 0 +32.11(+0.98%)
Jun 05, 2020 3292 3318 3274 3285 0 +25.41(+0.78%)
Jun 04, 2020 3229 3269 3227 3260 0 +19.17(+0.59%)
Jun 03, 2020 3209 3254 3208 3241 0 +45.54(+1.43%)
Jun 02, 2020 3204 3240 3172 3195 0 -7.78(-0.24%)
Jun 01, 2020 3217 3244 3181 3203 0 +13.74(+0.43%)
May 29, 2020 3234 3259 3154 3189 0 -55.49(-1.71%)
May 28, 2020 3271 3288 3240 3245 0 +45.53(+1.42%)
May 27, 2020 3118 3227 3080 3199 0 +76.88(+2.46%)
May 26, 2020 3123 3163 3105 3122 0 +33.52(+1.09%)
May 22, 2020 2979 3131 2977 3089 0 +99.44(+3.33%)
May 21, 2020 3084 3092 2951 2989 0 -99.41(-3.22%)
May 20, 2020 3071 3112 3046 3089 0 -19.26(-0.62%)
May 19, 2020 3119 3146 3096 3108 0 -12.08(-0.39%)
May 18, 2020 3159 3191 3030 3120 0 -36.10(-1.14%)
May 15, 2020 3141 3184 3133 3156 0 +10.49(+0.33%)
May 14, 2020 3145 3168 3111 3146 0 -20.77(-0.66%)
May 13, 2020 3167 3186 3145 3166 0 +2.31(+0.07%)
May 12, 2020 3240 3246 3161 3164 0 -79.65(-2.46%)
May 11, 2020 3280 3293 3236 3244 0 -38.49(-1.17%)
May 08, 2020 3268 3296 3257 3282 0 +37.67(+1.16%)
May 07, 2020 3232 3256 3215 3245 0 +30.40(+0.95%)
May 06, 2020 3230 3245 3187 3214 0 -4.50(-0.14%)
May 05, 2020 3255 3277 3202 3219 0 -20.72(-0.64%)
May 04, 2020 3244 3253 3206 3239 0 -16.77(-0.52%)
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