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

Technology Sector (CIX: MSECTOR8 )

2,466.39 UNCHANGED
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 (%)
Jul 31, 2012 1349 1376 1342 1356 0 +7.35(+0.54%)
Jul 30, 2012 1350 1371 1335 1349 0 -7.67(-0.57%)
Jul 27, 2012 1326 1366 1320 1357 0 +28.98(+2.18%)
Jul 26, 2012 1322 1347 1307 1328 0 +18.01(+1.38%)
Jul 25, 2012 1302 1329 1294 1310 0 +2.14(+0.16%)
Jul 24, 2012 1315 1334 1295 1308 0 -16.34(-1.23%)
Jul 23, 2012 1314 1336 1297 1324 0 -18.42(-1.37%)
Jul 22, 2012 1355 1370 1335 1342 0 +0.00(+0.00%)
Jul 20, 2012 1355 1370 1335 1342 0 -20.90(-1.53%)
Jul 19, 2012 1356 1378 1345 1363 0 +11.29(+0.84%)
Jul 18, 2012 1318 1364 1317 1352 0 +30.18(+2.28%)
Jul 17, 2012 1324 1338 1302 1322 0 -2.64(-0.20%)
Jul 16, 2012 1325 1340 1313 1324 0 -9.57(-0.72%)
Jul 15, 2012 1315 1344 1313 1334 0 +0.00(+0.00%)
Jul 14, 2012 1315 1344 1313 1334 0 +0.00(+0.00%)
Jul 13, 2012 1315 1344 1313 1334 0 +18.98(+1.44%)
Jul 12, 2012 1317 1329 1295 1315 0 -12.37(-0.93%)
Jul 11, 2012 1333 1344 1313 1327 0 -2.67(-0.20%)
Jul 10, 2012 1350 1365 1321 1330 0 -21.84(-1.62%)
Jul 09, 2012 1343 1368 1337 1352 0 -7.79(-0.57%)
Jul 08, 2012 1360 1382 1345 1360 0 +0.00(+0.00%)
Jul 06, 2012 1360 1382 1345 1360 0 -30.73(-2.21%)
Jul 05, 2012 1376 1404 1374 1390 0 -7.42(-0.53%)
Jul 04, 2012 191.47 1398 1395 1398 0 +0.00(+0.00%)
Jul 03, 2012 1379 1402 1373 1398 0 +19.17(+1.39%)
Jul 02, 2012 1374 1391 1358 1379 0 +4.20(+0.31%)
Jun 30, 2012 1350 1382 1344 1374 0 -0.32(-0.02%)
Jun 29, 2012 1350 1382 1344 1375 0 +48.93(+3.69%)
Jun 28, 2012 1323 1341 1305 1326 0 -12.76(-0.95%)
Jun 27, 2012 1325 1350 1320 1339 0 +15.49(+1.17%)
Jun 26, 2012 1319 1336 1308 1323 0 +3.50(+0.27%)
Jun 25, 2012 1329 1341 1309 1320 0 -28.31(-2.10%)
Jun 24, 2012 1334 1358 1328 1348 0 +0.00(+0.00%)
Jun 22, 2012 1334 1358 1328 1348 0 +14.05(+1.05%)
Jun 21, 2012 1370 1377 1329 1334 0 -38.09(-2.78%)
Jun 20, 2012 1366 1385 1353 1372 0 +3.48(+0.25%)
Jun 19, 2012 1363 1382 1351 1368 0 +16.03(+1.19%)
Jun 18, 2012 1334 1365 1329 1352 0 +5.40(+0.40%)
Jun 15, 2012 1328 1357 1323 1347 0 +16.22(+1.22%)
Jun 14, 2012 1321 1342 1310 1331 0 +4.82(+0.36%)
Jun 13, 2012 1326 1348 1316 1326 0 -10.76(-0.80%)
Jun 12, 2012 1318 1345 1312 1337 0 +14.31(+1.08%)
Jun 11, 2012 1352 1365 1318 1322 0 -24.51(-1.82%)
Jun 10, 2012 1323 1353 1323 1347 0 +0.00(+0.00%)
Jun 08, 2012 1323 1353 1323 1347 0 +7.94(+0.59%)
Jun 07, 2012 1347 1367 1330 1339 0 +0.27(+0.02%)
Jun 06, 2012 1301 1345 1309 1339 0 +33.49(+2.57%)
Jun 05, 2012 1283 1313 1279 1305 0 +16.15(+1.25%)
Jun 04, 2012 1284 1302 1267 1289 0 +5.07(+0.39%)
Jun 03, 2012 1298 1310 1276 1284 0 +0.00(+0.00%)
Jun 01, 2012 1286 1310 1276 1284 0 -38.76(-2.93%)
May 31, 2012 1329 1340 1304 1323 0 -5.21(-0.39%)
May 30, 2012 1333 1342 1314 1328 0 -19.28(-1.43%)
May 29, 2012 1339 1361 1330 1347 0 +15.12(+1.14%)
May 28, 2012 141.09 1333 1331 1332 0 -0.04(-0.00%)
May 25, 2012 1323 1345 1319 1332 0 +1.60(+0.12%)
May 24, 2012 1343 1356 1316 1331 0 -15.53(-1.15%)
May 23, 2012 1327 1353 1314 1346 0 +3.13(+0.23%)
May 22, 2012 1344 1366 1329 1343 0 -4.11(-0.31%)
May 21, 2012 1312 1353 1308 1347 0 +30.17(+2.29%)
May 20, 2012 1334 1350 1306 1317 0 +0.00(+0.00%)
May 18, 2012 1334 1350 1306 1317 0 -16.92(-1.27%)
May 17, 2012 1348 1364 1327 1334 0 -19.85(-1.47%)
May 16, 2012 1365 1384 1345 1354 0 -12.21(-0.89%)
May 15, 2012 1366 1390 1355 1366 0 -0.92(-0.07%)
May 14, 2012 1366 1385 1356 1367 0 -18.86(-1.36%)
May 13, 2012 1372 1406 1370 1386 0 +0.00(+0.00%)
May 11, 2012 1372 1406 1370 1386 0 -2.56(-0.18%)
May 10, 2012 1397 1413 1375 1388 0 -9.08(-0.65%)
May 09, 2012 1378 1409 1372 1397 0 -3.35(-0.24%)
May 08, 2012 1395 1414 1374 1401 0 -11.49(-0.81%)
May 07, 2012 1402 1427 1396 1412 0 -4.53(-0.32%)
May 06, 2012 1430 1445 1409 1417 0 +0.00(+0.00%)
May 04, 2012 1430 1445 1409 1417 0 -28.80(-1.99%)
May 03, 2012 1460 1477 1436 1446 0 -17.66(-1.21%)
May 02, 2012 1447 1473 1441 1463 0 +1.70(+0.12%)
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.