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 (%)
Jan 31, 2012 1409 1418 1388 1403 0 +3.39(+0.24%)
Jan 30, 2012 1392 1410 1379 1400 0 -4.99(-0.36%)
Jan 29, 2012 1396 1419 1384 1405 0 +0.00(+0.00%)
Jan 27, 2012 1396 1419 1384 1405 0 +12.98(+0.93%)
Jan 26, 2012 1371 1418 1381 1392 0 -14.28(-1.02%)
Jan 25, 2012 1402 1418 1383 1406 0 +7.93(+0.57%)
Jan 24, 2012 1352 1409 1377 1398 0 +6.52(+0.47%)
Jan 23, 2012 1352 1407 1373 1392 0 +5.69(+0.41%)
Jan 22, 2012 1347 1399 1369 1386 0 +0.00(+0.00%)
Jan 20, 2012 1347 1399 1369 1386 0 +1.69(+0.12%)
Jan 19, 2012 1340 1396 1364 1384 0 +16.14(+1.18%)
Jan 18, 2012 1313 1375 1338 1368 0 +24.20(+1.80%)
Jan 17, 2012 1310 1364 1331 1344 0 +9.90(+0.74%)
Jan 16, 2012 150.07 1335 1332 1334 0 +0.02(+0.00%)
Jan 15, 2012 1305 1348 1320 1334 0 +0.00(+0.00%)
Jan 13, 2012 1305 1348 1320 1334 0 -13.82(-1.03%)
Jan 12, 2012 1311 1357 1330 1348 0 +0.43(+0.03%)
Jan 11, 2012 1302 1356 1329 1347 0 +5.65(+0.42%)
Jan 10, 2012 1306 1357 1326 1342 0 +13.91(+1.05%)
Jan 09, 2012 1289 1340 1312 1328 0 +6.43(+0.49%)
Jan 08, 2012 1288 1335 1307 1321 0 +0.00(+0.00%)
Jan 06, 2012 1288 1335 1307 1321 0 -3.10(-0.23%)
Jan 05, 2012 1270 1333 1301 1324 0 +7.42(+0.56%)
Jan 04, 2012 1274 1330 1302 1317 0 +15.89(+1.22%)
Jan 01, 2012 1304 1315 1296 1301 0 +0.00(+0.00%)
Dec 30, 2011 1304 1315 1296 1301 0 -8.54(-0.65%)
Dec 29, 2011 1301 1315 1294 1310 0 +11.22(+0.86%)
Dec 28, 2011 1315 1322 1293 1298 0 -18.52(-1.41%)
Dec 27, 2011 1313 1329 1305 1317 0 -0.03(-0.00%)
Dec 26, 2011 30.41 1317 1317 1317 0 +0.00(+0.00%)
Dec 25, 2011 1312 1324 1301 1317 0 +0.00(+0.00%)
Dec 23, 2011 1312 1324 1301 1317 0 +29.46(+2.29%)
Dec 21, 2011 1301 1310 1265 1288 0 -20.87(-1.60%)
Dec 20, 2011 1288 1318 1283 1308 0 +41.36(+3.26%)
Dec 19, 2011 1289 1300 1259 1267 0 -17.11(-1.33%)
Dec 18, 2011 1282 1306 1267 1284 0 +0.00(+0.00%)
Dec 16, 2011 1282 1306 1267 1284 0 +7.95(+0.62%)
Dec 15, 2011 1290 1300 1267 1276 0 -1.55(-0.12%)
Dec 14, 2011 1292 1304 1266 1278 0 -23.25(-1.79%)
Dec 13, 2011 1325 1339 1292 1301 0 -19.62(-1.49%)
Dec 12, 2011 1323 1335 1303 1321 0 -23.63(-1.76%)
Dec 11, 2011 1314 1353 1314 1344 0 +0.00(+0.00%)
Dec 09, 2011 1314 1353 1314 1344 0 +18.28(+1.38%)
Dec 08, 2011 1338 1357 1320 1326 0 -20.60(-1.53%)
Dec 07, 2011 1334 1358 1322 1347 0 -1.35(-0.10%)
Dec 06, 2011 1347 1367 1336 1348 0 -7.83(-0.58%)
Dec 05, 2011 1351 1375 1342 1356 0 +13.65(+1.02%)
Dec 02, 2011 1346 1366 1331 1342 0 +1.26(+0.09%)
Dec 01, 2011 1324 1353 1316 1341 0 +0.96(+0.07%)
Nov 30, 2011 1315 1349 1310 1340 0 +55.62(+4.33%)
Nov 29, 2011 1287 1306 1273 1284 0 -8.79(-0.68%)
Nov 28, 2011 1279 1306 1275 1293 0 +42.15(+3.37%)
Nov 27, 2011 1245 1274 1245 1251 0 +0.00(+0.00%)
Nov 25, 2011 1245 1274 1245 1251 0 -9.09(-0.72%)
Nov 24, 2011 148.97 1263 1259 1260 0 -0.02(-0.00%)
Nov 23, 2011 1280 1288 1252 1260 0 -33.66(-2.60%)
Nov 22, 2011 1287 1311 1277 1294 0 -2.45(-0.19%)
Nov 21, 2011 1301 1317 1278 1296 0 -31.48(-2.37%)
Nov 20, 2011 1341 1351 1317 1328 0 +0.00(+0.00%)
Nov 18, 2011 1341 1351 1317 1328 0 -11.22(-0.84%)
Nov 17, 2011 1323 1376 1325 1339 0 -30.78(-2.25%)
Nov 16, 2011 1370 1406 1356 1370 0 -20.39(-1.47%)
Nov 15, 2011 1364 1402 1361 1390 0 +13.62(+0.99%)
Nov 14, 2011 1377 1398 1365 1376 0 -10.76(-0.78%)
Nov 13, 2011 1368 1400 1363 1387 0 +0.00(+0.00%)
Nov 11, 2011 1368 1400 1363 1387 0 +29.48(+2.17%)
Nov 10, 2011 1366 1381 1340 1358 0 +3.06(+0.23%)
Nov 09, 2011 1372 1389 1346 1355 0 -55.62(-3.94%)
Nov 08, 2011 1406 1422 1384 1410 0 +11.68(+0.84%)
Nov 07, 2011 1387 1411 1370 1399 0 +2.70(+0.19%)
Nov 06, 2011 1345 1408 1370 1396 0 +0.00(+0.00%)
Nov 04, 2011 1345 1408 1370 1396 0 +0.15(+0.01%)
Nov 03, 2011 1370 1404 1351 1396 0 +31.17(+2.28%)
Nov 02, 2011 1358 1383 1341 1365 0 +24.41(+1.82%)
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.