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, 2013 1214 1239 1211 1238 0 +23.35(+1.92%)
Apr 29, 2013 1197 1217 1193 1215 0 +20.86(+1.75%)
Apr 26, 2013 1226 1232 1183 1194 0 -35.54(-2.89%)
Apr 25, 2013 1219 1237 1216 1229 0 +14.27(+1.17%)
Apr 24, 2013 1208 1224 1204 1215 0 +6.27(+0.52%)
Apr 23, 2013 1197 1212 1191 1209 0 +17.70(+1.49%)
Apr 22, 2013 1186 1196 1167 1191 0 +7.24(+0.61%)
Apr 19, 2013 1179 1187 1164 1184 0 +7.39(+0.63%)
Apr 18, 2013 1184 1191 1170 1176 0 -6.99(-0.59%)
Apr 17, 2013 1194 1198 1170 1183 0 -17.64(-1.47%)
Apr 16, 2013 1204 1215 1191 1201 0 +1.05(+0.09%)
Apr 15, 2013 1225 1233 1196 1200 0 -31.82(-2.58%)
Apr 12, 2013 1252 1260 1226 1232 0 -27.93(-2.22%)
Apr 11, 2013 1250 1265 1244 1260 0 -9.73(-0.77%)
Apr 10, 2013 1253 1276 1249 1269 0 +19.62(+1.57%)
Apr 09, 2013 1251 1258 1238 1250 0 -1.22(-0.10%)
Apr 08, 2013 1244 1254 1236 1251 0 +6.71(+0.54%)
Apr 05, 2013 1240 1247 1232 1244 0 -8.87(-0.71%)
Apr 04, 2013 1250 1259 1241 1253 0 +4.89(+0.39%)
Apr 03, 2013 1257 1268 1241 1248 0 -10.36(-0.82%)
Apr 02, 2013 1282 1285 1256 1259 0 -17.38(-1.36%)
Apr 01, 2013 1288 1289 1264 1276 0 -8.20(-0.64%)
Mar 28, 2013 1284 1284 1284 0 -1.26(-0.10%)
Mar 27, 2013 1284 1292 1271 1286 0 -3.21(-0.25%)
Mar 26, 2013 1294 1300 1281 1289 0 -1.25(-0.10%)
Mar 25, 2013 1285 1302 1273 1290 0 +6.67(+0.52%)
Mar 22, 2013 1289 1311 1270 1283 0 -40.45(-3.06%)
Mar 21, 2013 1331 1340 1314 1324 0 -16.76(-1.25%)
Mar 20, 2013 1343 1348 1332 1341 0 +5.63(+0.42%)
Mar 19, 2013 1341 1351 1326 1335 0 -4.06(-0.30%)
Mar 18, 2013 1331 1346 1320 1339 0 -6.02(-0.45%)
Mar 15, 2013 1340 1350 1329 1345 0 +3.47(+0.26%)
Mar 14, 2013 1330 1345 1327 1342 0 +13.03(+0.98%)
Mar 13, 2013 1331 1340 1324 1329 0 -3.51(-0.26%)
Mar 12, 2013 1330 1339 1325 1332 0 -1.39(-0.10%)
Mar 11, 2013 1323 1337 1316 1333 0 +1.87(+0.14%)
Mar 08, 2013 1336 1343 1327 1332 0 +5.54(+0.42%)
Mar 07, 2013 1321 1335 1316 1326 0 +7.09(+0.54%)
Mar 06, 2013 1300 1329 1296 1319 0 +22.30(+1.72%)
Mar 05, 2013 1282 1302 1269 1297 0 +20.11(+1.58%)
Mar 04, 2013 1291 1308 1260 1276 0 -40.54(-3.08%)
Mar 01, 2013 1319 1332 1306 1317 0 -12.21(-0.92%)
Feb 28, 2013 1342 1350 1329 1329 0 -8.61(-0.64%)
Feb 27, 2013 1325 1346 1324 1338 0 +10.60(+0.80%)
Feb 26, 2013 1334 1338 1316 1327 0 -26.49(-1.96%)
Feb 22, 2013 1353 1360 1345 1354 0 +6.68(+0.50%)
Feb 21, 2013 1355 1363 1339 1347 0 -14.00(-1.03%)
Feb 20, 2013 1376 1383 1358 1361 0 -6.21(-0.45%)
Feb 15, 2013 1367 1367 1367 0 -1.27(-0.09%)
Feb 14, 2013 1332 1385 1332 1369 0 +60.10(+4.59%)
Feb 13, 2013 1309 1314 1299 1308 0 +3.19(+0.24%)
Feb 12, 2013 1310 1320 1302 1305 0 -6.16(-0.47%)
Feb 11, 2013 1306 1317 1301 1311 0 +2.89(+0.22%)
Feb 08, 2013 1295 1313 1290 1309 0 +13.61(+1.05%)
Feb 07, 2013 1293 1300 1284 1295 0 -0.30(-0.02%)
Feb 06, 2013 1288 1301 1288 1295 0 +12.81(+1.00%)
Feb 04, 2013 1281 1296 1274 1282 0 -11.88(-0.92%)
Feb 01, 2013 1290 1298 1282 1294 0 +10.59(+0.82%)
Jan 31, 2013 1277 1293 1275 1284 0 +0.44(+0.03%)
Jan 30, 2013 1280 1291 1277 1283 0 +1.38(+0.11%)
Jan 29, 2013 1288 1294 1278 1282 0 -9.98(-0.77%)
Jan 28, 2013 1278 1299 1277 1292 0 +12.68(+0.99%)
Jan 25, 2013 1294 1309 1264 1279 0 -28.63(-2.19%)
Jan 24, 2013 1293 1313 1287 1308 0 +11.63(+0.90%)
Jan 23, 2013 1292 1302 1286 1296 0 +4.46(+0.35%)
Jan 22, 2013 1278 1294 1278 1292 0 +9.78(+0.76%)
Jan 18, 2013 1282 1282 1282 0 -1.17(-0.09%)
Jan 17, 2013 1270 1288 1265 1283 0 +19.97(+1.58%)
Jan 16, 2013 1261 1268 1258 1263 0 -0.92(-0.07%)
Jan 15, 2013 1251 1269 1246 1264 0 +3.43(+0.27%)
Jan 14, 2013 1252 1266 1249 1261 0 +2.94(+0.23%)
Jan 12, 2013 1242 1261 1242 1258 0 +0.00(+0.00%)
Jan 11, 2013 1242 1261 1242 1258 0 +8.07(+0.65%)
Jan 10, 2013 1241 1254 1234 1250 0 +15.28(+1.24%)
Jan 09, 2013 1232 1238 1222 1234 0 +5.27(+0.43%)
Jan 08, 2013 1238 1248 1223 1229 0 -12.52(-1.01%)
Jan 07, 2013 1248 1258 1238 1242 0 -12.59(-1.00%)
Jan 04, 2013 1248 1258 1243 1254 0 +6.37(+0.51%)
Jan 03, 2013 1246 1259 1234 1248 0 +1.97(+0.16%)
Jan 02, 2013 1227 1247 1207 1246 0 +38.99(+3.23%)
Dec 31, 2012 1207 1207 1207 0 +24.90(+2.11%)
Dec 28, 2012 1191 1199 1180 1182 0 -16.84(-1.40%)
Dec 27, 2012 1194 1202 1183 1199 0 +7.55(+0.63%)
Dec 26, 2012 1202 1207 1186 1191 0 -10.72(-0.89%)
Dec 24, 2012 1202 1202 1202 0 -5.95(-0.49%)
Dec 21, 2012 1213 1220 1198 1208 0 -17.71(-1.44%)
Dec 20, 2012 1205 1230 1200 1226 0 +20.54(+1.70%)
Dec 19, 2012 1198 1210 1191 1205 0 +8.44(+0.71%)
Dec 18, 2012 1182 1199 1175 1197 0 +16.25(+1.38%)
Dec 17, 2012 1170 1183 1167 1180 0 +12.93(+1.11%)
Dec 14, 2012 1170 1180 1162 1167 0 -3.59(-0.31%)
Dec 13, 2012 1181 1189 1166 1171 0 -8.52(-0.72%)
Dec 12, 2012 1190 1193 1173 1180 0 -7.90(-0.67%)
Dec 11, 2012 1179 1190 1174 1187 0 +11.25(+0.96%)
Dec 10, 2012 1172 1185 1167 1176 0 +2.20(+0.19%)
Dec 07, 2012 1171 1180 1156 1174 0 +4.05(+0.35%)
Dec 06, 2012 1163 1175 1158 1170 0 +4.05(+0.35%)
Dec 05, 2012 1161 1172 1152 1166 0 +7.60(+0.66%)
Dec 04, 2012 1145 1162 1140 1158 0 +2.34(+0.20%)
Nov 30, 2012 1167 1172 1153 1156 0 -8.76(-0.75%)
Nov 29, 2012 1171 1180 1156 1165 0 +2.05(+0.18%)
Nov 28, 2012 1152 1168 1143 1163 0 +1.17(+0.10%)
Nov 27, 2012 1148 1169 1143 1162 0 +12.22(+1.06%)
Nov 26, 2012 1148 1158 1140 1149 0 -4.47(-0.39%)
Nov 24, 2012 1140 1155 1134 1154 0 +0.00(+0.00%)
Nov 23, 2012 1140 1155 1134 1154 0 +18.94(+1.67%)
Nov 21, 2012 1135 1135 1135 0 -1.17(-0.10%)
Nov 20, 2012 1113 1143 1110 1136 0 -2.37(-0.21%)
Nov 19, 2012 1119 1146 1116 1138 0 +30.11(+2.72%)
Nov 16, 2012 1104 1117 1094 1108 0 -2.56(-0.23%)
Nov 15, 2012 1121 1132 1108 1111 0 -9.89(-0.88%)
Nov 14, 2012 1142 1144 1118 1121 0 -17.86(-1.57%)
Nov 13, 2012 1141 1152 1134 1139 0 -8.65(-0.75%)
Nov 12, 2012 1159 1165 1142 1147 0 -9.81(-0.85%)
Nov 09, 2012 1139 1167 1138 1157 0 +10.09(+0.88%)
Nov 08, 2012 1157 1160 1140 1147 0 -11.18(-0.97%)
Nov 07, 2012 1166 1174 1151 1158 0 -21.95(-1.86%)
Nov 06, 2012 1147 1184 1146 1180 0 +32.08(+2.79%)
Nov 05, 2012 1140 1159 1132 1148 0 +3.83(+0.33%)
Nov 02, 2012 1165 1166 1139 1144 0 -18.82(-1.62%)
Nov 01, 2012 1121 1167 1116 1163 0 +41.42(+3.69%)
Oct 31, 2012 1122 1131 1111 1122 0 +1.29(+0.12%)
Oct 26, 2012 1120 1120 1120 0 +4.23(+0.38%)
Oct 25, 2012 1114 1127 1107 1116 0 +5.40(+0.49%)
Oct 24, 2012 1122 1129 1105 1111 0 -7.25(-0.65%)
Oct 23, 2012 1110 1122 1097 1118 0 -2.00(-0.18%)
Oct 19, 2012 1127 1134 1117 1120 0 -11.80(-1.04%)
Oct 18, 2012 1133 1136 1121 1132 0 +0.08(+0.01%)
Oct 17, 2012 1112 1136 1105 1132 0 +15.37(+1.38%)
Oct 16, 2012 1104 1122 1100 1116 0 +16.52(+1.50%)
Oct 15, 2012 1095 1106 1089 1100 0 +4.92(+0.45%)
Oct 12, 2012 1099 1103 1087 1095 0 -2.78(-0.25%)
Oct 11, 2012 1096 1107 1091 1098 0 +2.50(+0.23%)
Oct 10, 2012 1096 1103 1085 1095 0 -12.77(-1.15%)
Oct 09, 2012 1131 1135 1101 1108 0 -30.59(-2.69%)
Oct 08, 2012 1136 1146 1131 1138 0 -2.93(-0.26%)
Oct 06, 2012 1144 1152 1134 1141 0 +0.00(+0.00%)
Oct 05, 2012 1144 1152 1134 1141 0 +2.48(+0.22%)
Oct 04, 2012 1142 1145 1129 1139 0 +1.13(+0.10%)
Oct 03, 2012 1155 1157 1134 1138 0 -13.26(-1.15%)
Oct 02, 2012 1152 1159 1143 1151 0 +4.10(+0.36%)
Oct 01, 2012 1150 1160 1137 1147 0 -0.58(-0.05%)
Sep 28, 2012 1157 1165 1143 1148 0 -14.34(-1.23%)
Sep 27, 2012 1153 1167 1146 1162 0 +11.33(+0.98%)
Sep 26, 2012 1156 1163 1138 1151 0 -9.41(-0.81%)
Sep 25, 2012 1186 1188 1158 1160 0 -21.80(-1.84%)
Sep 24, 2012 1184 1194 1177 1182 0 -9.38(-0.79%)
Sep 21, 2012 1206 1216 1188 1191 0 -10.26(-0.85%)
Sep 20, 2012 1209 1215 1192 1201 0 -14.61(-1.20%)
Sep 19, 2012 1233 1237 1214 1216 0 -14.27(-1.16%)
Sep 18, 2012 1234 1241 1225 1230 0 -6.17(-0.50%)
Sep 17, 2012 1253 1253 1230 1236 0 -11.41(-0.91%)
Sep 14, 2012 1225 1254 1224 1248 0 +25.68(+2.10%)
Sep 13, 2012 1220 1236 1208 1222 0 +5.68(+0.47%)
Sep 12, 2012 1212 1221 1202 1216 0 +10.56(+0.88%)
Sep 11, 2012 1198 1211 1191 1206 0 +8.37(+0.70%)
Sep 10, 2012 1204 1211 1194 1198 0 -5.22(-0.43%)
Sep 07, 2012 1200 1206 1191 1203 0 +4.17(+0.35%)
Sep 06, 2012 1169 1202 1167 1199 0 +36.00(+3.10%)
Sep 05, 2012 1174 1179 1156 1163 0 -11.15(-0.95%)
Sep 04, 2012 1164 1180 1155 1174 0 +8.63(+0.74%)
Aug 31, 2012 1165 1165 1165 0 +6.00(+0.52%)
Aug 30, 2012 1165 1175 1151 1159 0 -13.02(-1.11%)
Aug 29, 2012 1168 1176 1160 1172 0 +8.57(+0.74%)
Aug 27, 2012 1165 1177 1160 1164 0 -2.13(-0.18%)
Aug 24, 2012 1160 1171 1155 1166 0 +3.26(+0.28%)
Aug 23, 2012 1155 1171 1149 1162 0 +3.60(+0.31%)
Aug 22, 2012 1178 1185 1154 1159 0 -23.09(-1.95%)
Aug 21, 2012 1188 1204 1170 1182 0 -33.58(-2.76%)
Aug 20, 2012 1197 1220 1192 1215 0 +17.52(+1.46%)
Aug 17, 2012 1192 1207 1176 1198 0 +4.73(+0.40%)
Aug 16, 2012 1183 1202 1175 1193 0 +4.58(+0.39%)
Aug 15, 2012 1172 1196 1168 1189 0 +7.38(+0.62%)
Aug 14, 2012 1184 1195 1174 1181 0 -6.50(-0.55%)
Aug 13, 2012 1192 1197 1173 1188 0 -2.50(-0.21%)
Aug 11, 2012 1186 1197 1173 1190 0 +0.00(+0.00%)
Aug 10, 2012 1186 1197 1173 1190 0 -0.47(-0.04%)
Aug 09, 2012 1168 1202 1161 1191 0 +23.04(+1.97%)
Aug 08, 2012 1148 1171 1139 1168 0 +16.00(+1.39%)
Aug 07, 2012 1149 1163 1132 1152 0 +8.28(+0.72%)
Aug 06, 2012 1119 1154 1112 1143 0 +24.54(+2.19%)
Aug 03, 2012 1106 1137 1096 1119 0 +25.54(+2.34%)
Aug 02, 2012 1106 1123 1087 1093 0 -28.75(-2.56%)
Aug 01, 2012 1151 1163 1118 1122 0 -39.57(-3.41%)
Jul 31, 2012 1180 1189 1159 1162 0 -18.50(-1.57%)
Jul 30, 2012 1171 1190 1168 1180 0 +3.34(+0.28%)
Jul 27, 2012 1156 1192 1136 1177 0 +26.29(+2.29%)
Jul 26, 2012 1136 1164 1130 1151 0 +22.15(+1.96%)
Jul 25, 2012 1123 1138 1119 1128 0 +4.93(+0.44%)
Jul 24, 2012 1146 1148 1118 1123 0 -23.89(-2.08%)
Jul 23, 2012 1151 1155 1131 1147 0 -20.76(-1.78%)
Jul 20, 2012 1179 1192 1166 1168 0 -19.10(-1.61%)
Jul 19, 2012 1188 1204 1184 1187 0 +2.88(+0.24%)
Jul 18, 2012 1168 1193 1164 1184 0 +15.26(+1.31%)
Jul 17, 2012 1174 1179 1156 1169 0 -5.30(-0.45%)
Jul 16, 2012 1179 1187 1167 1174 0 -10.77(-0.91%)
Jul 14, 2012 1184 1204 1181 1185 0 +0.00(+0.00%)
Jul 13, 2012 1184 1204 1181 1185 0 -3.15(-0.27%)
Jul 12, 2012 1189 1197 1175 1188 0 -9.48(-0.79%)
Jul 11, 2012 1206 1213 1192 1198 0 -6.20(-0.51%)
Jul 10, 2012 1214 1227 1197 1204 0 -14.06(-1.15%)
Jul 09, 2012 1221 1231 1209 1218 0 -10.02(-0.82%)
Jul 06, 2012 1227 1244 1217 1228 0 -15.24(-1.23%)
Jul 05, 2012 1247 1260 1242 1243 0 -9.32(-0.74%)
Jul 03, 2012 1253 1253 1253 0 +2.67(+0.21%)
Jul 02, 2012 1233 1275 1229 1250 0 +7.95(+0.64%)
Jun 30, 2012 1224 1249 1223 1242 0 -0.43(-0.03%)
Jun 29, 2012 1224 1249 1223 1242 0 +31.23(+2.58%)
Jun 28, 2012 1207 1220 1196 1211 0 -11.36(-0.93%)
Jun 27, 2012 1199 1230 1209 1223 0 +8.85(+0.73%)
Jun 26, 2012 1188 1223 1203 1214 0 +4.74(+0.39%)
Jun 25, 2012 1205 1225 1205 1209 0 -25.73(-2.08%)
Jun 22, 2012 1220 1242 1223 1235 0 +8.31(+0.68%)
Jun 21, 2012 1258 1261 1223 1226 0 -30.76(-2.45%)
Jun 20, 2012 1248 1264 1241 1257 0 +9.29(+0.74%)
Jun 19, 2012 1241 1256 1236 1248 0 +9.67(+0.78%)
Jun 18, 2012 1218 1243 1217 1238 0 +13.00(+1.06%)
Jun 15, 2012 1217 1234 1213 1225 0 +7.30(+0.60%)
Jun 14, 2012 1227 1232 1208 1218 0 -11.83(-0.96%)
Jun 13, 2012 1237 1246 1224 1230 0 -9.62(-0.78%)
Jun 12, 2012 1232 1242 1220 1239 0 +10.14(+0.82%)
Jun 11, 2012 1252 1255 1226 1229 0 -19.03(-1.52%)
Jun 08, 2012 1227 1253 1225 1248 0 +13.79(+1.12%)
Jun 07, 2012 1248 1263 1229 1234 0 -5.34(-0.43%)
Jun 06, 2012 1222 1243 1217 1240 0 +25.90(+2.13%)
Jun 05, 2012 1210 1225 1204 1214 0 -2.29(-0.19%)
Jun 04, 2012 1228 1236 1205 1216 0 -13.02(-1.06%)
Jun 02, 2012 1229 1244 1223 1229 0 +0.00(+0.00%)
Jun 01, 2012 1229 1244 1223 1229 0 -22.45(-1.79%)
May 31, 2012 1262 1263 1240 1252 0 -12.31(-0.97%)
May 30, 2012 1263 1270 1254 1264 0 -7.59(-0.60%)
May 29, 2012 1265 1279 1259 1272 0 +12.54(+1.00%)
May 25, 2012 1259 1259 1259 0 -8.17(-0.64%)
May 24, 2012 1265 1275 1255 1267 0 -1.13(-0.09%)
May 23, 2012 1261 1275 1248 1268 0 -7.54(-0.59%)
May 22, 2012 1275 1292 1262 1276 0 -4.77(-0.37%)
May 21, 2012 1269 1302 1260 1281 0 +14.55(+1.15%)
May 18, 2012 1277 1287 1260 1266 0 -10.21(-0.80%)
May 17, 2012 1296 1304 1269 1276 0 -19.79(-1.53%)
May 16, 2012 1323 1333 1291 1296 0 -27.96(-2.11%)
May 15, 2012 1328 1345 1318 1324 0 -6.26(-0.47%)
May 14, 2012 1309 1339 1305 1330 0 +7.74(+0.59%)
May 11, 2012 1321 1337 1314 1323 0 -6.94(-0.52%)
May 10, 2012 1333 1342 1318 1329 0 +0.41(+0.03%)
May 09, 2012 1318 1336 1311 1329 0 -6.59(-0.49%)
May 08, 2012 1326 1339 1311 1336 0 -6.42(-0.48%)
May 07, 2012 1339 1348 1333 1342 0 -4.71(-0.35%)
May 04, 2012 1346 1352 1335 1347 0 -11.01(-0.81%)
May 03, 2012 1363 1378 1350 1358 0 -7.10(-0.52%)
May 02, 2012 1358 1371 1349 1365 0 -1.88(-0.14%)
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