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

Technology Sector (CIX: MSECTOR8 )

2,465.57 -0.44 (-0.02%)
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 (%)
Apr 30, 2014 1783 1814 1772 1804 0 +13.18(+0.74%)
Apr 29, 2014 1786 1807 1770 1791 0 +5.76(+0.32%)
Apr 28, 2014 1795 1815 1756 1785 0 -4.32(-0.24%)
Apr 27, 2014 1804 1819 1776 1789 0 -0.01(-0.00%)
Apr 25, 2014 1804 1819 1776 1789 0 -28.71(-1.58%)
Apr 24, 2014 1833 1843 1796 1818 0 +3.81(+0.21%)
Apr 23, 2014 1820 1835 1801 1814 0 -16.04(-0.88%)
Apr 22, 2014 1816 1843 1809 1830 0 +9.95(+0.55%)
Apr 21, 2014 1810 1831 1797 1820 0 +13.84(+0.77%)
Apr 17, 2014 1806 1806 1806 0 +22.01(+1.23%)
Apr 16, 2014 1779 1798 1760 1784 0 +14.01(+0.79%)
Apr 15, 2014 1764 1786 1735 1770 0 +5.07(+0.29%)
Apr 14, 2014 1762 1781 1742 1765 0 +16.01(+0.92%)
Apr 13, 2014 1759 1782 1740 1749 0 +0.00(+0.00%)
Apr 11, 2014 1759 1782 1740 1749 0 -24.41(-1.38%)
Apr 10, 2014 1819 1832 1767 1774 0 -48.70(-2.67%)
Apr 09, 2014 1807 1832 1793 1822 0 +22.97(+1.28%)
Apr 08, 2014 1782 1812 1770 1799 0 +18.41(+1.03%)
Apr 07, 2014 1793 1814 1764 1781 0 -21.82(-1.21%)
Apr 06, 2014 1851 1863 1793 1803 0 +0.00(+0.00%)
Apr 04, 2014 1851 1863 1793 1803 0 -37.43(-2.03%)
Apr 03, 2014 1854 1868 1827 1840 0 -33.38(-1.78%)
Apr 02, 2014 1876 1891 1858 1874 0 -1.43(-0.08%)
Apr 01, 2014 1854 1884 1846 1875 0 +24.50(+1.32%)
Mar 31, 2014 1833 1866 1823 1851 0 +28.13(+1.54%)
Mar 30, 2014 1822 1849 1807 1823 0 +0.00(+0.00%)
Mar 28, 2014 1822 1849 1807 1823 0 +3.07(+0.17%)
Mar 27, 2014 1822 1843 1799 1819 0 -3.05(-0.17%)
Mar 26, 2014 1857 1870 1816 1822 0 -26.33(-1.42%)
Mar 25, 2014 1844 1870 1828 1849 0 +10.15(+0.55%)
Mar 24, 2014 1850 1865 1819 1839 0 -7.19(-0.39%)
Mar 23, 2014 1868 1880 1836 1846 0 +0.01(+0.00%)
Mar 21, 2014 1868 1880 1836 1846 0 -14.94(-0.80%)
Mar 20, 2014 1848 1876 1836 1861 0 +5.41(+0.29%)
Mar 19, 2014 1866 1881 1838 1855 0 -12.86(-0.69%)
Mar 18, 2014 1843 1877 1834 1868 0 +28.13(+1.53%)
Mar 17, 2014 1827 1855 1821 1840 0 +21.32(+1.17%)
Mar 14, 2014 1815 1840 1805 1819 0 -3.90(-0.21%)
Mar 13, 2014 1853 1864 1810 1823 0 -27.64(-1.49%)
Mar 12, 2014 1834 1860 1821 1850 0 +2.92(+0.16%)
Mar 11, 2014 1858 1874 1837 1847 0 -8.17(-0.44%)
Mar 10, 2014 1852 1870 1837 1856 0 -8.65(-0.46%)
Mar 09, 2014 1876 1886 1850 1864 0 +0.00(+0.00%)
Mar 07, 2014 1876 1886 1850 1864 0 -5.24(-0.28%)
Mar 06, 2014 1869 1887 1853 1869 0 +2.76(+0.15%)
Mar 05, 2014 1861 1880 1849 1867 0 +3.96(+0.21%)
Mar 04, 2014 1843 1875 1837 1863 0 +36.88(+2.02%)
Mar 03, 2014 1816 1839 1801 1826 0 -11.94(-0.65%)
Mar 02, 2014 1846 1861 1821 1838 0 +0.00(+0.00%)
Feb 28, 2014 1846 1861 1821 1838 0 -6.93(-0.38%)
Feb 27, 2014 1832 1854 1821 1845 0 +7.39(+0.40%)
Feb 26, 2014 1831 1856 1819 1837 0 +17.11(+0.94%)
Feb 25, 2014 1825 1840 1806 1820 0 -12.94(-0.71%)
Feb 24, 2014 1819 1851 1815 1833 0 -2.56(-0.14%)
Feb 23, 2014 1843 1859 1822 1836 0 +0.00(+0.00%)
Feb 21, 2014 1843 1859 1822 1836 0 -3.89(-0.21%)
Feb 20, 2014 1825 1849 1813 1840 0 +13.65(+0.75%)
Feb 19, 2014 1825 1849 1813 1826 0 -4.77(-0.26%)
Feb 18, 2014 1826 1845 1812 1831 0 +7.71(+0.42%)
Feb 17, 2014 1.122 1823 1823 1823 0 +0.17(+0.01%)
Feb 14, 2014 1810 1836 1801 1823 0 +5.21(+0.29%)
Feb 13, 2014 1786 1827 1781 1818 0 +15.14(+0.84%)
Feb 12, 2014 1799 1818 1786 1803 0 +4.70(+0.26%)
Feb 11, 2014 1783 1812 1773 1798 0 +17.12(+0.96%)
Feb 10, 2014 1771 1793 1760 1781 0 +2.39(+0.13%)
Feb 09, 2014 1761 1790 1748 1778 0 +0.00(+0.00%)
Feb 07, 2014 1761 1790 1748 1778 0 +17.07(+0.97%)
Feb 06, 2014 1742 1777 1735 1761 0 +21.57(+1.24%)
Feb 05, 2014 1731 1762 1711 1740 0 +5.07(+0.29%)
Feb 04, 2014 1732 1756 1712 1735 0 +4.09(+0.24%)
Feb 03, 2014 1767 1784 1717 1731 0 -41.48(-2.34%)
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.