Technology Sector (CIX: MSECTOR8 )

2,466.21 -0.37 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 977.55 986.33 969.03 1037 0 -6.55(-0.63%)
Mar 30, 2015 975.75 988.12 969.46 1044 0 +9.77(+0.94%)
Mar 29, 2015 967.86 980.36 958.19 1034 0 +0.00(+0.00%)
Mar 27, 2015 967.86 980.36 958.20 1034 0 +3.73(+0.36%)
Mar 26, 2015 962.02 977.31 953.02 1030 0 -6.60(-0.64%)
Mar 25, 2015 1002 1006 973.09 1037 0 -29.15(-2.73%)
Mar 24, 2015 1009 1016 999.44 1066 0 -6.38(-0.59%)
Mar 23, 2015 1012 1021 1004 1072 0 -1.00(-0.09%)
Mar 22, 2015 1010 1020 1002 1073 0 +0.00(+0.00%)
Mar 20, 2015 1010 1020 1002 1073 0 +7.53(+0.71%)
Mar 19, 2015 1003 1013 995.67 1066 0 -1.16(-0.11%)
Mar 18, 2015 991.70 1011 983.53 1067 0 +13.09(+1.24%)
Mar 17, 2015 988.20 997.87 981.75 1054 0 -1.42(-0.13%)
Mar 16, 2015 986.23 998.96 979.88 1055 0 +12.04(+1.15%)
Mar 15, 2015 980.49 989.62 970.12 1043 0 +0.00(+0.00%)
Mar 13, 2015 980.49 989.62 970.12 1043 0 -2.21(-0.21%)
Mar 12, 2015 974.83 990.54 969.19 1045 0 +7.85(+0.76%)
Mar 11, 2015 978.55 988.10 968.68 1038 0 +0.39(+0.04%)
Mar 10, 2015 985.36 991.80 970.88 1037 0 -19.10(-1.81%)
Mar 09, 2015 992.00 1002 982.48 1056 0 +2.90(+0.28%)
Mar 08, 2015 1001 1008 986.12 1053 0 +0.00(+0.00%)
Mar 06, 2015 1001 1008 986.12 1053 0 -13.75(-1.29%)
Mar 05, 2015 1008 1014 996.07 1067 0 -0.98(-0.09%)
Mar 04, 2015 1006 1014 997.03 1068 0 -3.54(-0.33%)
Mar 03, 2015 1011 1012 1006 1072 0 -11.27(-1.04%)
Mar 02, 2015 1014 1027 1008 1083 0 +8.51(+0.79%)
Mar 01, 2015 1016 1024 1006 1074 0 +0.01(+0.00%)
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%)
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.