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

Technology Sector (CIX: MSECTOR8 )

2,466.01 +0.40 (+0.02%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 17, 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 (%)
May 29, 2009 984.48 1001 965.14 990.81 0 +9.44(+0.96%)
May 28, 2009 978.14 994.02 955.75 981.37 0 +8.79(+0.90%)
May 27, 2009 980.81 999.90 962.85 972.58 0 -5.63(-0.58%)
May 26, 2009 944.17 986.55 936.30 978.21 0 +28.02(+2.95%)
May 25, 2009 955.31 968.34 937.57 950.19 0 -0.09(-0.01%)
May 22, 2009 955.31 968.34 937.57 950.28 0 -0.82(-0.09%)
May 21, 2009 958.78 971.54 932.60 951.10 0 -17.78(-1.84%)
May 20, 2009 977.70 997.88 959.30 968.88 0 -2.43(-0.25%)
May 19, 2009 962.60 987.55 949.72 971.30 0 +6.20(+0.64%)
May 18, 2009 948.19 971.94 933.90 965.10 0 +29.78(+3.18%)
May 15, 2009 937.53 954.84 921.81 935.33 0 -1.32(-0.14%)
May 14, 2009 923.60 949.80 914.02 936.64 0 +15.32(+1.66%)
May 13, 2009 937.48 948.27 910.94 921.33 0 -25.82(-2.73%)
May 12, 2009 959.95 970.78 930.03 947.14 0 -5.72(-0.60%)
May 11, 2009 947.35 970.28 931.79 952.86 0 -8.82(-0.92%)
May 08, 2009 962.36 980.24 936.57 961.68 0 +10.33(+1.09%)
May 07, 2009 988.44 995.82 937.21 951.36 0 -31.94(-3.25%)
May 06, 2009 986.79 1001 960.95 983.30 0 +4.11(+0.42%)
May 05, 2009 978.48 993.32 958.12 979.19 0 -3.86(-0.39%)
May 04, 2009 971.66 990.77 957.10 983.04 0 +29.39(+3.08%)
May 01, 2009 949.96 967.55 930.01 953.65 0 +8.52(+0.90%)
Apr 30, 2009 948.42 971.76 928.79 945.13 0 +7.41(+0.79%)
Apr 29, 2009 920.34 954.02 910.55 937.72 0 +26.71(+2.93%)
Apr 28, 2009 904.54 926.56 892.61 911.01 0 -1.85(-0.20%)
Apr 27, 2009 908.05 932.89 896.06 912.86 0 -10.58(-1.15%)
Apr 24, 2009 914.24 936.18 897.75 923.44 0 +8.30(+0.91%)
Apr 23, 2009 921.67 932.65 893.13 915.14 0 -4.67(-0.51%)
Apr 22, 2009 907.15 943.94 897.79 919.81 0 +6.64(+0.73%)
Apr 21, 2009 891.95 923.59 882.75 913.16 0 +17.04(+1.90%)
Apr 20, 2009 915.10 924.32 879.34 896.12 0 -35.19(-3.78%)
Apr 17, 2009 927.82 943.13 910.20 931.32 0 +4.04(+0.44%)
Apr 16, 2009 911.96 937.62 890.76 927.27 0 +25.98(+2.88%)
Apr 15, 2009 893.58 911.73 879.60 901.30 0 +1.02(+0.11%)
Apr 14, 2009 905.81 921.84 886.34 900.28 0 -12.79(-1.40%)
Apr 13, 2009 907.05 924.21 889.51 913.07 0 +0.71(+0.08%)
Apr 10, 2009 896.85 921.61 884.98 912.36 0 +0.07(+0.01%)
Apr 09, 2009 896.85 921.61 884.96 912.29 0 +31.79(+3.61%)
Apr 08, 2009 871.56 891.84 859.46 880.50 0 +14.89(+1.72%)
Apr 07, 2009 877.19 888.20 856.21 865.61 0 -25.83(-2.90%)
Apr 06, 2009 889.55 903.12 860.78 891.43 0 -1.70(-0.19%)
Apr 03, 2009 880.28 901.25 863.79 893.13 0 +12.66(+1.44%)
Apr 02, 2009 863.10 899.04 853.56 880.47 0 +32.88(+3.88%)
Apr 01, 2009 822.33 856.67 810.72 847.59 0 +16.74(+2.01%)
Mar 31, 2009 832.97 856.21 815.95 830.85 0 +13.60(+1.66%)
Mar 30, 2009 824.49 833.91 798.70 817.26 0 -24.72(-2.94%)
Mar 27, 2009 848.58 863.25 830.78 841.98 0 -19.97(-2.32%)
Mar 26, 2009 838.50 869.59 827.80 861.95 0 +31.60(+3.81%)
Mar 25, 2009 828.32 851.32 805.40 830.35 0 +8.19(+1.00%)
Mar 24, 2009 827.37 843.45 810.20 822.15 0 -15.80(-1.88%)
Mar 23, 2009 816.64 841.23 802.40 837.95 0 +49.30(+6.25%)
Mar 20, 2009 809.03 821.06 779.29 788.65 0 -19.11(-2.37%)
Mar 19, 2009 818.83 829.17 796.07 807.76 0 -5.36(-0.66%)
Mar 18, 2009 787.67 825.01 775.74 813.12 0 +19.15(+2.41%)
Mar 17, 2009 771.35 796.86 760.45 793.97 0 +23.13(+3.00%)
Mar 16, 2009 788.58 799.24 764.01 770.84 0 -10.51(-1.35%)
Mar 13, 2009 777.99 792.43 760.62 781.35 0 +6.31(+0.81%)
Mar 12, 2009 747.08 780.82 734.09 775.04 0 +26.32(+3.51%)
Mar 11, 2009 743.56 764.53 727.98 748.72 0 +9.43(+1.28%)
Mar 10, 2009 708.25 745.48 699.39 739.29 0 +45.04(+6.49%)
Mar 09, 2009 701.10 724.58 684.86 694.25 0 -16.25(-2.29%)
Mar 06, 2009 720.35 733.73 690.32 710.49 0 -4.28(-0.60%)
Mar 05, 2009 725.50 740.57 706.40 714.77 0 -23.42(-3.17%)
Mar 04, 2009 726.48 753.13 714.35 738.19 0 +23.71(+3.32%)
Mar 03, 2009 720.70 737.32 701.91 714.48 0 +1.71(+0.24%)
Mar 02, 2009 730.70 843.34 704.51 712.76 0 -31.88(-4.28%)
Feb 27, 2009 739.35 764.94 728.52 744.64 0 -4.70(-0.63%)
Feb 26, 2009 764.65 779.34 741.15 749.34 0 -8.72(-1.15%)
Feb 25, 2009 758.68 776.69 737.57 758.06 0 -8.21(-1.07%)
Feb 24, 2009 742.52 773.55 731.34 766.27 0 +29.24(+3.97%)
Feb 23, 2009 769.94 778.20 732.24 737.03 0 -27.25(-3.57%)
Feb 20, 2009 757.62 779.13 742.88 764.28 0 -4.24(-0.55%)
Feb 19, 2009 790.99 802.05 762.51 768.52 0 -15.49(-1.98%)
Feb 18, 2009 790.20 803.46 770.32 784.01 0 -1.32(-0.17%)
Feb 17, 2009 801.35 811.57 774.38 785.34 0 -38.94(-4.72%)
Feb 16, 2009 823.17 841.68 808.94 824.28 0 +0.00(+0.00%)
Feb 13, 2009 823.17 841.68 808.94 824.28 0 +2.04(+0.25%)
Feb 12, 2009 805.47 829.60 790.73 822.23 0 +3.79(+0.46%)
Feb 11, 2009 1357 837.64 800.84 818.44 0 +0.66(+0.08%)
Feb 10, 2009 846.62 862.40 810.53 817.77 0 -35.92(-4.21%)
Feb 09, 2009 854.05 868.59 836.82 853.70 0 -1.46(-0.17%)
Feb 06, 2009 831.82 865.48 823.19 855.16 0 +24.95(+3.01%)
Feb 05, 2009 806.92 842.71 795.50 830.21 0 +14.80(+1.81%)
Feb 04, 2009 815.18 841.75 798.96 815.41 0 +1.25(+0.15%)
Feb 03, 2009 804.30 823.96 786.81 814.16 0 +10.39(+1.29%)
Feb 02, 2009 792.84 817.20 778.33 803.77 0 +3.02(+0.38%)
Jan 30, 2009 819.99 832.98 790.67 800.75 0 -15.35(-1.88%)
Jan 29, 2009 831.89 843.18 805.47 816.10 0 -29.22(-3.46%)
Jan 28, 2009 834.05 857.34 821.37 845.32 0 +23.09(+2.81%)
Jan 27, 2009 813.58 835.84 801.08 822.23 0 +11.27(+1.39%)
Jan 26, 2009 804.89 830.73 791.79 810.96 0 +7.64(+0.95%)
Jan 23, 2009 775.79 817.14 766.43 803.32 0 +11.00(+1.39%)
Jan 22, 2009 791.42 810.86 770.26 792.32 0 -18.81(-2.32%)
Jan 21, 2009 788.64 817.14 771.40 811.13 0 +31.58(+4.05%)
Jan 20, 2009 815.94 826.94 774.20 779.55 0 -47.66(-5.76%)
Jan 19, 2009 830.38 849.51 798.51 827.21 0 +2.40(+0.29%)
Jan 16, 2009 828.10 845.11 798.12 824.81 0 +11.44(+1.41%)
Jan 15, 2009 801.34 825.61 776.96 813.37 0 +9.02(+1.12%)
Jan 14, 2009 819.49 829.80 792.22 804.35 0 -32.15(-3.84%)
Jan 13, 2009 830.98 853.44 815.63 836.50 0 +0.66(+0.08%)
Jan 12, 2009 851.29 862.13 822.80 835.84 0 -16.60(-1.95%)
Jan 09, 2009 874.19 884.76 839.00 852.44 0 -22.89(-2.61%)
Jan 08, 2009 866.27 885.75 846.24 875.33 0 +4.59(+0.53%)
Jan 07, 2009 882.12 897.11 855.44 870.74 0 -32.57(-3.61%)
Jan 06, 2009 892.11 921.84 875.00 903.31 0 +15.53(+1.75%)
Jan 05, 2009 882.37 904.35 864.42 887.78 0 +0.95(+0.11%)
Jan 02, 2009 857.84 893.79 846.87 886.83 0 +29.04(+3.39%)
Jan 01, 2009 842.40 870.02 833.54 857.80 0 +0.00(+0.00%)
Dec 31, 2008 842.40 870.02 833.54 857.80 0 +12.91(+1.53%)
Dec 30, 2008 829.24 851.93 817.85 844.89 0 +20.21(+2.45%)
Dec 29, 2008 834.86 842.82 809.03 824.68 0 -8.86(-1.06%)
Dec 26, 2008 831.12 843.17 819.80 833.55 0 +3.95(+0.48%)
Dec 25, 2008 825.98 841.29 814.73 829.60 0 +0.00(+0.00%)
Dec 24, 2008 825.98 841.29 814.73 829.60 0 +0.15(+0.02%)
Dec 23, 2008 843.04 857.04 816.81 829.45 0 -10.05(-1.20%)
Dec 22, 2008 859.14 868.29 818.29 839.50 0 -20.61(-2.40%)
Dec 19, 2008 859.49 882.52 839.92 860.10 0 +7.79(+0.91%)
Dec 18, 2008 869.94 887.65 834.44 852.32 0 -17.18(-1.98%)
Dec 17, 2008 854.62 887.21 839.79 869.50 0 +8.84(+1.03%)
Dec 16, 2008 827.08 868.74 812.97 860.65 0 +37.79(+4.59%)
Dec 15, 2008 835.81 849.34 801.81 822.86 0 -13.76(-1.64%)
Dec 12, 2008 803.65 846.93 789.60 836.62 0 +15.80(+1.92%)
Dec 11, 2008 835.01 859.57 809.01 820.82 0 -21.44(-2.55%)
Dec 10, 2008 839.07 862.69 819.29 842.26 0 +10.04(+1.21%)
Dec 09, 2008 828.75 867.30 810.84 832.23 0 -9.85(-1.17%)
Dec 08, 2008 822.55 859.29 807.95 842.08 0 +37.29(+4.63%)
Dec 05, 2008 769.75 812.09 747.64 804.79 0 +26.61(+3.42%)
Dec 04, 2008 793.80 820.11 760.13 778.18 0 -29.35(-3.63%)
Dec 03, 2008 782.26 816.37 755.39 807.53 0 +23.91(+3.05%)
Dec 02, 2008 772.88 799.21 748.70 783.62 0 +24.57(+3.24%)
Dec 01, 2008 800.59 816.91 752.59 759.05 0 -64.63(-7.85%)
Nov 28, 2008 812.84 834.57 797.79 823.68 0 +0.18(+0.02%)
Nov 27, 2008 773.93 832.64 764.71 823.50 0 +0.00(+0.00%)
Nov 26, 2008 773.93 832.64 764.71 823.50 0 +40.86(+5.22%)
Nov 25, 2008 796.62 810.83 753.80 782.65 0 -5.25(-0.67%)
Nov 24, 2008 746.82 805.90 731.48 787.90 0 +53.88(+7.34%)
Nov 21, 2008 713.59 744.33 675.82 734.02 0 +38.73(+5.57%)
Nov 20, 2008 726.40 759.01 686.11 695.29 0 -37.69(-5.14%)
Nov 19, 2008 781.66 796.97 729.08 732.98 0 -47.21(-6.05%)
Nov 18, 2008 784.62 803.95 749.43 780.19 0 -1.73(-0.22%)
Nov 17, 2008 790.70 814.22 767.17 781.92 0 -18.96(-2.37%)
Nov 14, 2008 825.48 848.64 788.90 800.88 0 -45.87(-5.42%)
Nov 13, 2008 793.67 853.36 753.34 846.75 0 +53.96(+6.81%)
Nov 12, 2008 823.74 841.18 784.68 792.80 0 -43.40(-5.19%)
Nov 11, 2008 848.83 865.30 817.01 836.20 0 -24.23(-2.82%)
Nov 10, 2008 891.82 902.68 845.19 860.42 0 -14.20(-1.62%)
Nov 07, 2008 860.55 890.35 843.79 874.63 0 +28.03(+3.31%)
Nov 06, 2008 879.86 896.94 834.33 846.60 0 -43.91(-4.93%)
Nov 05, 2008 927.45 945.35 882.99 890.51 0 -49.30(-5.25%)
Nov 04, 2008 926.64 956.78 903.90 939.81 0 +34.88(+3.85%)
Nov 03, 2008 905.47 928.34 882.31 904.93 0 +3.29(+0.36%)
Oct 31, 2008 878.69 924.67 859.59 901.65 0 +11.96(+1.34%)
Oct 30, 2008 882.98 910.89 851.67 889.68 0 +31.27(+3.64%)
Oct 29, 2008 859.33 898.52 827.09 858.41 0 -4.33(-0.50%)
Oct 28, 2008 811.91 870.88 780.37 862.75 0 +73.46(+9.31%)
Oct 27, 2008 802.73 837.42 774.34 789.29 0 -27.05(-3.31%)
Oct 24, 2008 781.80 847.02 766.71 816.34 0 -29.35(-3.47%)
Oct 23, 2008 862.85 887.87 806.67 845.69 0 -17.43(-2.02%)
Oct 22, 2008 893.28 911.24 841.04 863.11 0 -42.89(-4.73%)
Oct 21, 2008 934.56 955.28 896.26 906.00 0 -52.48(-5.47%)
Oct 20, 2008 938.63 970.93 912.00 958.48 0 +33.89(+3.67%)
Oct 17, 2008 910.41 974.73 883.84 924.59 0 -3.12(-0.34%)
Oct 16, 2008 900.33 943.70 848.73 927.71 0 +41.06(+4.63%)
Oct 15, 2008 950.22 968.10 879.25 886.65 0 -86.76(-8.91%)
Oct 14, 2008 1032 1050 949.65 973.41 0 -28.61(-2.86%)
Oct 13, 2008 943.19 1013 916.88 1002 0 +104.07(+11.59%)
Oct 10, 2008 863.98 944.13 817.94 897.95 0 -5.59(-0.62%)
Oct 09, 2008 964.06 988.26 888.27 903.54 0 -46.00(-4.84%)
Oct 08, 2008 932.27 1000 905.99 949.53 0 -9.24(-0.96%)
Oct 07, 2008 1014 1043 947.69 958.77 0 -50.84(-5.04%)
Oct 06, 2008 1026 1048 951.81 1010 0 -54.54(-5.13%)
Oct 03, 2008 1094 1131 1054 1064 0 -18.45(-1.70%)
Oct 02, 2008 1126 1139 1069 1083 0 -54.26(-4.77%)
Oct 01, 2008 1143 1163 1110 1137 0 -11.61(-1.01%)
Sep 30, 2008 1125 1168 1080 1148 0 +45.63(+4.14%)
Sep 29, 2008 1174 1188 1076 1103 0 -96.83(-8.07%)
Sep 26, 2008 1180 1215 1163 1200 0 -10.00(-0.83%)
Sep 25, 2008 1188 1230 1173 1210 0 +27.80(+2.35%)
Sep 24, 2008 1189 1211 1162 1182 0 -5.09(-0.43%)
Sep 23, 2008 1205 1229 1173 1187 0 -15.56(-1.29%)
Sep 22, 2008 1240 1261 1183 1203 0 -45.36(-3.63%)
Sep 19, 2008 1246 1296 1152 1248 0 +48.95(+4.08%)
Sep 18, 2008 1174 1226 1123 1199 0 +47.25(+4.10%)
Sep 17, 2008 1187 1210 1136 1152 0 -48.16(-4.01%)
Sep 16, 2008 1169 1218 1143 1200 0 +9.87(+0.83%)
Sep 15, 2008 1206 1237 1177 1190 0 -54.70(-4.39%)
Sep 12, 2008 1234 1258 1214 1245 0 +0.38(+0.03%)
Sep 11, 2008 1223 1255 1203 1244 0 +0.27(+0.02%)
Sep 10, 2008 1245 1265 1222 1244 0 +12.42(+1.01%)
Sep 09, 2008 1266 1285 1224 1232 0 -38.49(-3.03%)
Sep 08, 2008 1282 1300 1238 1270 0 -14.06(-1.09%)
Sep 05, 2008 1275 1300 1254 1284 0 -0.19(-0.01%)
Sep 04, 2008 1316 1330 1275 1284 0 -41.86(-3.16%)
Sep 03, 2008 1339 1354 1309 1326 0 -17.08(-1.27%)
Sep 02, 2008 1368 1386 1330 1343 0 -10.66(-0.79%)
Sep 01, 2008 1367 1378 1342 1354 0 +0.00(+0.00%)
Aug 29, 2008 1367 1378 1342 1354 0 -22.58(-1.64%)
Aug 28, 2008 1370 1389 1356 1377 0 +13.02(+0.95%)
Aug 27, 2008 1348 1378 1337 1364 0 +17.71(+1.32%)
Aug 26, 2008 1350 1366 1329 1346 0 -4.26(-0.32%)
Aug 25, 2008 1369 1379 1341 1350 0 -26.28(-1.91%)
Aug 22, 2008 1369 1388 1354 1376 0 +14.96(+1.10%)
Aug 21, 2008 1356 1376 1339 1361 0 -5.52(-0.40%)
Aug 20, 2008 1370 1387 1346 1367 0 +2.29(+0.17%)
Aug 19, 2008 1374 1389 1349 1365 0 -17.86(-1.29%)
Aug 18, 2008 1403 1414 1368 1382 0 -18.24(-1.30%)
Aug 15, 2008 1404 1421 1380 1401 0 -1.57(-0.11%)
Aug 14, 2008 1381 1415 1370 1402 0 +11.78(+0.85%)
Aug 13, 2008 1390 1409 1366 1390 0 -0.06(-0.00%)
Aug 12, 2008 1391 1412 1368 1391 0 -10.64(-0.76%)
Aug 11, 2008 1380 1420 1364 1401 0 +13.40(+0.97%)
Aug 08, 2008 1360 1402 1345 1388 0 +25.75(+1.89%)
Aug 07, 2008 1358 1388 1339 1362 0 -1.98(-0.15%)
Aug 06, 2008 1349 1377 1329 1364 0 +16.88(+1.25%)
Aug 05, 2008 1330 1357 1314 1347 0 +27.64(+2.09%)
Aug 04, 2008 1331 1345 1304 1320 0 -11.80(-0.89%)
Aug 01, 2008 1336 1355 1306 1331 0 -2.33(-0.17%)
Jul 31, 2008 1332 1363 1317 1334 0 -9.79(-0.73%)
Jul 30, 2008 1341 1361 1316 1343 0 +5.95(+0.44%)
Jul 29, 2008 1333 1349 1305 1337 0 +26.12(+1.99%)
Jul 28, 2008 1331 1344 1301 1311 0 -22.85(-1.71%)
Jul 25, 2008 1332 1352 1310 1334 0 +8.70(+0.66%)
Jul 24, 2008 1352 1366 1313 1326 0 -27.26(-2.02%)
Jul 23, 2008 1339 1372 1322 1353 0 +15.21(+1.14%)
Jul 22, 2008 1318 1350 1297 1338 0 +1.28(+0.10%)
Jul 21, 2008 1341 1358 1318 1336 0 -3.40(-0.25%)
Jul 18, 2008 1340 1358 1316 1340 0 -8.04(-0.60%)
Jul 17, 2008 1339 1366 1317 1348 0 +16.05(+1.21%)
Jul 16, 2008 1303 1343 1285 1332 0 +31.97(+2.46%)
Jul 15, 2008 1288 1325 1266 1300 0 -2.37(-0.18%)
Jul 14, 2008 1323 1336 1286 1302 0 -12.32(-0.94%)
Jul 11, 2008 1310 1338 1284 1314 0 -13.23(-1.00%)
Jul 10, 2008 1320 1344 1298 1328 0 +10.60(+0.80%)
Jul 09, 2008 1346 1364 1309 1317 0 -31.25(-2.32%)
Jul 08, 2008 1329 1360 1306 1348 0 +9.68(+0.72%)
Jul 07, 2008 1345 1372 1315 1339 0 +2.60(+0.19%)
Jul 04, 2008 1345 1362 1316 1336 0 -0.01(-0.00%)
Jul 03, 2008 1345 1362 1316 1336 0 -6.26(-0.47%)
Jul 02, 2008 1373 1388 1333 1342 0 -23.50(-1.72%)
Jul 01, 2008 1355 1383 1325 1366 0 -6.01(-0.44%)
Jun 30, 2008 1374 1399 1354 1372 0 -3.97(-0.29%)
Jun 27, 2008 1384 1402 1352 1376 0 -11.63(-0.84%)
Jun 26, 2008 1418 1429 1376 1387 0 -49.65(-3.46%)
Jun 25, 2008 1422 1456 1409 1437 0 +23.72(+1.68%)
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.