Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,466.39 +0.08 (+0.00%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 23, 2024 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 (%)
Aug 31, 2009 1158 1174 1146 1161 0 -13.21(-1.13%)
Aug 30, 2009 1173 1196 1159 1174 0 +0.00(+0.00%)
Aug 28, 2009 1173 1196 1159 1174 0 +5.35(+0.46%)
Aug 27, 2009 1164 1178 1139 1169 0 +0.64(+0.05%)
Aug 26, 2009 1161 1181 1150 1168 0 +5.52(+0.47%)
Aug 25, 2009 1126 1178 1151 1162 0 +2.65(+0.23%)
Aug 24, 2009 1126 1179 1149 1160 0 -3.41(-0.29%)
Aug 23, 2009 1148 1172 1140 1163 0 +1.65(+0.14%)
Aug 21, 2009 1147 1170 1139 1162 0 +17.23(+1.51%)
Aug 20, 2009 1128 1152 1125 1144 0 +10.20(+0.90%)
Aug 19, 2009 1108 1141 1109 1134 0 +5.02(+0.44%)
Aug 18, 2009 1115 1138 1110 1129 0 +13.96(+1.25%)
Aug 17, 2009 1123 1135 1102 1115 0 -32.23(-2.81%)
Aug 16, 2009 1121 1167 1132 1147 0 +0.00(+0.00%)
Aug 14, 2009 1121 1167 1132 1147 0 -14.08(-1.21%)
Aug 13, 2009 1157 1172 1139 1161 0 +10.20(+0.89%)
Aug 12, 2009 1124 1166 1124 1151 0 +19.13(+1.69%)
Aug 11, 2009 1128 1150 1117 1132 0 -10.46(-0.92%)
Aug 10, 2009 1135 1158 1126 1143 0 -2.27(-0.20%)
Aug 09, 2009 1139 1163 1128 1145 0 +0.01(+0.00%)
Aug 07, 2009 1139 1163 1128 1145 0 +10.98(+0.97%)
Aug 06, 2009 1142 1160 1120 1134 0 -10.68(-0.93%)
Aug 05, 2009 1148 1164 1127 1144 0 -8.55(-0.74%)
Aug 04, 2009 1108 1165 1134 1153 0 -0.50(-0.04%)
Aug 03, 2009 1110 1164 1131 1154 0 +18.42(+1.62%)
Jul 31, 2009 1096 1153 1121 1135 0 -1.64(-0.14%)
Jul 30, 2009 1136 1160 1122 1137 0 +9.49(+0.84%)
Jul 29, 2009 1127 1141 1108 1127 0 -7.59(-0.67%)
Jul 28, 2009 1120 1145 1111 1135 0 +7.17(+0.64%)
Jul 27, 2009 1130 1140 1109 1128 0 +3.09(+0.27%)
Jul 26, 2009 1115 1134 1099 1125 0 +0.00(+0.00%)
Jul 25, 2009 1115 1134 1099 1125 0 -3.79(-0.34%)
Jul 24, 2009 1117 1138 1101 1128 0 +1.41(+0.13%)
Jul 23, 2009 1101 1140 1094 1127 0 +18.08(+1.63%)
Jul 22, 2009 1088 1121 1084 1109 0 +9.59(+0.87%)
Jul 21, 2009 1068 1112 1078 1099 0 +0.02(+0.00%)
Jul 20, 2009 1055 1109 1077 1099 0 +15.13(+1.40%)
Jul 19, 2009 1040 1093 1063 1084 0 +0.00(+0.00%)
Jul 17, 2009 1040 1093 1063 1084 0 +6.72(+0.62%)
Jul 16, 2009 1051 1086 1048 1077 0 +15.93(+1.50%)
Jul 15, 2009 1041 1069 1033 1062 0 +35.83(+3.49%)
Jul 14, 2009 985.92 1035 1008 1026 0 +4.78(+0.47%)
Jul 13, 2009 970.35 1026 991.14 1021 0 +15.92(+1.58%)
Jul 12, 2009 998.19 1016 986.94 1005 0 +0.00(+0.00%)
Jul 10, 2009 966.79 1016 986.94 1005 0 +3.76(+0.38%)
Jul 09, 2009 994.43 1016 986.19 1001 0 +10.40(+1.05%)
Jul 08, 2009 990.29 1008 971.66 990.82 0 -3.23(-0.33%)
Jul 07, 2009 1008 1025 987.82 994.05 0 +7.01(+0.71%)
Jul 06, 2009 987.82 1001 968.31 987.05 0 -35.78(-3.50%)
Jul 02, 2009 1029 1045 1012 1023 0 -25.50(-2.43%)
Jul 01, 2009 1038 1065 1034 1048 0 +9.30(+0.90%)
Jun 30, 2009 1038 1057 1024 1039 0 -5.70(-0.55%)
Jun 29, 2009 1037 1058 1028 1045 0 +4.49(+0.43%)
Jun 28, 2009 1031 1054 1020 1040 0 +0.00(+0.00%)
Jun 26, 2009 1032 1054 1020 1040 0 +6.00(+0.58%)
Jun 25, 2009 1024 1040 1009 1034 0 +18.54(+1.83%)
Jun 24, 2009 1009 1033 999.51 1016 0 +14.49(+1.45%)
Jun 23, 2009 971.82 1016 984.64 1001 0 +27.68(+2.84%)
Jun 22, 2009 995.69 1005 967.48 973.53 0 -31.31(-3.12%)
Jun 19, 2009 1008 1022 990.70 1005 0 +7.04(+0.71%)
Jun 18, 2009 997.87 1013 981.79 997.80 0 -1.31(-0.13%)
Jun 17, 2009 994.95 1014 979.55 999.11 0 +6.18(+0.62%)
Jun 16, 2009 1012 1023 987.21 992.93 0 -14.62(-1.45%)
Jun 15, 2009 1018 1027 991.69 1008 0 -22.87(-2.22%)
Jun 12, 2009 1031 1042 1008 1030 0 -4.05(-0.39%)
Jun 11, 2009 1028 1052 1018 1034 0 +7.31(+0.71%)
Jun 10, 2009 1036 1046 1006 1027 0 -1.21(-0.12%)
Jun 09, 2009 1022 1043 1009 1028 0 +13.14(+1.29%)
Jun 08, 2009 1008 1027 995.51 1015 0 -5.45(-0.53%)
Jun 05, 2009 1027 1039 1005 1021 0 +0.40(+0.04%)
Jun 04, 2009 1009 1029 996.44 1020 0 +15.18(+1.51%)
Jun 03, 2009 1011 1021 987.79 1005 0 -12.38(-1.22%)
Jun 02, 2009 1016 1035 1000 1017 0 -3.51(-0.34%)
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.