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

Technology Sector (CIX: MSECTOR8 )

2,465.57 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 18, 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 (%)
Feb 27, 2015 1016 1024 1006 1074 0 -3.88(-0.36%)
Feb 26, 2015 1017 1023 1009 1078 0 +2.80(+0.26%)
Feb 25, 2015 1015 1023 1006 1076 0 -3.46(-0.32%)
Feb 24, 2015 1012 1023 1001 1079 0 +2.80(+0.26%)
Feb 23, 2015 1015 1022 1004 1076 0 -1.81(-0.17%)
Feb 22, 2015 1008 1020 1000 1078 0 +0.00(+0.00%)
Feb 20, 2015 1009 1020 1000 1078 0 +8.16(+0.76%)
Feb 19, 2015 1005 1014 998.65 1070 0 +0.85(+0.08%)
Feb 18, 2015 1004 1013 997.89 1069 0 +1.46(+0.14%)
Feb 17, 2015 1005 1015 995.06 1068 0 +1.25(+0.12%)
Feb 16, 2015 1004 1004 1004 1066 0 +0.00(+0.00%)
Feb 15, 2015 1001 1010 992.72 1066 0 +0.00(+0.00%)
Feb 13, 2015 1001 1009 992.84 1066 0 +6.70(+0.63%)
Feb 12, 2015 987.31 1003 981.84 1060 0 +16.60(+1.59%)
Feb 11, 2015 977.22 988.65 968.65 1043 0 +4.04(+0.39%)
Feb 10, 2015 966.38 981.37 958.22 1039 0 +17.22(+1.69%)
Feb 09, 2015 960.18 969.68 952.14 1022 0 -4.30(-0.42%)
Feb 08, 2015 969.07 979.77 956.26 1026 0 +0.00(+0.00%)
Feb 06, 2015 969.07 979.77 956.26 1026 0 -6.04(-0.59%)
Feb 05, 2015 964.01 975.15 957.50 1032 0 +9.39(+0.92%)
Feb 04, 2015 959.12 971.79 953.01 1023 0 +0.13(+0.01%)
Feb 03, 2015 950.65 965.47 944.33 1023 0 +14.10(+1.40%)
Feb 02, 2015 944.56 949.48 925.71 1008 0 +6.51(+0.65%)
Feb 01, 2015 948.10 956.70 935.47 1002 0 +0.00(+0.00%)
Jan 30, 2015 948.10 956.70 935.47 1002 0 -16.01(-1.57%)
Jan 29, 2015 951.20 961.35 940.03 1018 0 +9.11(+0.90%)
Jan 28, 2015 964.73 971.74 942.95 1009 0 -2.71(-0.27%)
Jan 27, 2015 956.21 964.52 941.41 1012 0 -19.13(-1.86%)
Jan 26, 2015 966.75 975.15 955.72 1031 0 +1.61(+0.16%)
Jan 25, 2015 966.15 977.52 958.33 1029 0 +0.00(+0.00%)
Jan 23, 2015 966.15 977.51 958.33 1029 0 +0.26(+0.03%)
Jan 22, 2015 962.27 970.27 953.44 1029 0 +13.39(+1.32%)
Jan 21, 2015 950.59 961.09 945.00 1015 0 +4.76(+0.47%)
Jan 20, 2015 947.75 958.12 934.67 1011 0 +5.42(+0.54%)
Jan 19, 2015 932.42 948.03 924.38 1005 0 +0.00(+0.00%)
Jan 18, 2015 931.60 948.30 923.04 1005 0 +0.00(+0.00%)
Jan 16, 2015 931.60 948.30 923.04 1005 0 +10.91(+1.10%)
Jan 15, 2015 932.86 938.97 927.83 994.33 0 -10.09(-1.00%)
Jan 14, 2015 939.40 952.54 929.75 1004 0 -5.43(-0.54%)
Jan 13, 2015 947.94 947.94 947.94 1010 0 -1.91(-0.19%)
Jan 12, 2015 957.03 963.01 942.12 1012 0 -16.73(-1.63%)
Jan 11, 2015 970.90 977.98 956.50 1028 0 +0.00(+0.00%)
Jan 09, 2015 970.90 977.98 956.50 1028 0 -2.71(-0.26%)
Jan 08, 2015 955.16 975.28 951.52 1031 0 +21.12(+2.09%)
Jan 07, 2015 944.33 955.70 935.35 1010 0 +8.07(+0.81%)
Jan 06, 2015 954.61 960.52 932.34 1002 0 -12.48(-1.23%)
Jan 05, 2015 964.11 969.57 946.55 1014 0 -17.01(-1.65%)
Jan 04, 2015 976.33 983.18 957.23 1032 0 +0.00(+0.00%)
Jan 02, 2015 976.33 983.16 957.23 1032 0 -1.94(-0.19%)
Jan 01, 2015 971.53 971.53 971.53 1033 0 +0.00(+0.00%)
Dec 31, 2014 982.88 988.66 969.37 1033 0 -10.02(-0.96%)
Dec 30, 2014 984.59 991.02 977.23 1043 0 -5.69(-0.54%)
Dec 29, 2014 988.18 995.71 981.99 1049 0 -2.54(-0.24%)
Dec 28, 2014 988.89 996.77 981.56 1052 0 +0.00(+0.00%)
Dec 26, 2014 988.89 996.77 981.57 1052 0 +3.34(+0.32%)
Dec 25, 2014 986.44 986.44 986.44 1048 0 +0.00(+0.00%)
Dec 24, 2014 985.92 993.08 980.65 1048 0 +1.49(+0.14%)
Dec 23, 2014 987.39 994.21 978.96 1047 0 +0.31(+0.03%)
Dec 22, 2014 976.65 989.72 972.37 1047 0 +10.27(+0.99%)
Dec 21, 2014 973.26 984.61 964.99 1036 0 +0.00(+0.00%)
Dec 19, 2014 973.26 984.59 964.99 1036 0 +1.88(+0.18%)
Dec 18, 2014 964.60 974.42 953.50 1034 0 +22.79(+2.25%)
Dec 17, 2014 934.76 954.24 926.77 1012 0 +16.81(+1.69%)
Dec 16, 2014 932.91 951.10 932.37 994.80 0 -7.78(-0.78%)
Dec 15, 2014 949.57 960.78 931.17 1003 0 -5.95(-0.59%)
Dec 14, 2014 955.40 965.20 942.78 1009 0 +0.00(+0.00%)
Dec 12, 2014 955.40 965.20 942.78 1009 0 -17.38(-1.69%)
Dec 11, 2014 965.60 979.32 956.69 1026 0 +2.74(+0.27%)
Dec 10, 2014 976.26 982.50 957.22 1023 0 -17.64(-1.69%)
Dec 09, 2014 963.76 982.50 953.34 1041 0 +2.53(+0.24%)
Dec 08, 2014 986.29 993.98 969.57 1038 0 -21.53(-2.03%)
Dec 07, 2014 996.19 1004 989.28 1060 0 +0.00(+0.00%)
Dec 05, 2014 996.19 1004 989.28 1060 0 +3.40(+0.32%)
Dec 04, 2014 996.76 1005 987.23 1056 0 -3.57(-0.34%)
Dec 03, 2014 990.44 1004 983.63 1060 0 +9.38(+0.89%)
Dec 02, 2014 984.96 995.44 977.46 1051 0 +1.90(+0.18%)
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.