Quantcast
breaking news
 

 
 

 

FourStates Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Technology Sector (CIX: MSECTOR8)
1,558.17   -2.94 (-0.19%)
Streaming Delayed Price  /  Updated: 12:27 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Sector
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 1555 1577 1546 1561 0 -1.99(-0.13%)
May 19, 2013 1554 1572 1541 1563 0 +0.00(+0.00%)
May 17, 2013 1554 1572 1541 1563 0 +17.10(+1.11%)
May 16, 2013 1541 1569 1530 1546 0 -3.30(-0.21%)
May 15, 2013 1540 1565 1510 1549 0 +4.65(+0.30%)
May 13, 2013 1546 1559 1532 1544 0 -6.74(-0.43%)
May 12, 2013 1539 1561 1532 1551 0 -0.00(-0.00%)
May 10, 2013 1539 1561 1532 1551 0 +9.62(+0.62%)
May 09, 2013 1540 1558 1527 1542 0 -8.14(-0.53%)
May 08, 2013 1534 1558 1525 1550 0 +13.15(+0.86%)
May 07, 2013 1535 1549 1520 1537 0 +4.65(+0.30%)
May 06, 2013 1522 1543 1513 1532 0 +9.04(+0.59%)
May 05, 2013 1514 1533 1501 1523 0 +0.01(+0.00%)
May 03, 2013 1514 1533 1501 1523 0 +20.00(+1.33%)
May 02, 2013 1484 1512 1477 1503 0 +18.18(+1.22%)
May 01, 2013 1497 1512 1474 1485 0 -16.25(-1.08%)
Apr 30, 2013 1484 1511 1473 1501 0 +17.73(+1.20%)
Apr 29, 2013 1473 1494 1466 1483 0 +13.36(+0.91%)
Apr 28, 2013 1472 1486 1458 1470 0 +0.00(+0.00%)
Apr 26, 2013 1472 1486 1458 1470 0 -5.52(-0.37%)
Apr 25, 2013 1472 1492 1458 1475 0 +9.14(+0.62%)
Apr 24, 2013 1459 1481 1447 1466 0 +2.41(+0.16%)
Apr 23, 2013 1452 1475 1440 1464 0 +19.90(+1.38%)
Apr 22, 2013 1441 1455 1420 1444 0 +6.83(+0.47%)
Apr 19, 2013 1433 1454 1417 1437 0 -19.93(-1.37%)
Apr 18, 2013 1476 1490 1446 1457 0 -18.98(-1.29%)
Apr 17, 2013 1493 1504 1462 1476 0 -27.78(-1.85%)
Apr 16, 2013 1490 1511 1480 1504 0 +22.85(+1.54%)
Apr 15, 2013 1506 1519 1475 1481 0 -35.63(-2.35%)
Apr 14, 2013 1514 1530 1497 1517 0 -0.00(-0.00%)
Apr 12, 2013 1514 1530 1497 1517 0 -10.50(-0.69%)
Apr 11, 2013 1524 1542 1511 1527 0 -6.36(-0.41%)
Apr 10, 2013 1506 1542 1503 1533 0 +30.42(+2.02%)
Apr 09, 2013 1495 1517 1485 1503 0 +10.56(+0.71%)
Apr 08, 2013 1483 1501 1472 1492 0 +7.58(+0.51%)
Apr 05, 2013 1470 1494 1459 1485 0 -9.03(-0.60%)
Apr 04, 2013 1490 1504 1476 1494 0 +2.33(+0.16%)
Apr 03, 2013 1509 1519 1484 1492 0 -17.11(-1.13%)
Apr 02, 2013 1513 1528 1497 1509 0 +2.55(+0.17%)
Apr 01, 2013 1523 1535 1495 1506 0 -21.68(-1.42%)
Mar 28, 2013 1528 1528 1528 0 +7.42(+0.49%)
Mar 27, 2013 1510 1529 1501 1520 0 -2.61(-0.17%)
Mar 26, 2013 1517 1533 1506 1523 0 +10.72(+0.71%)
Mar 25, 2013 1517 1533 1498 1512 0 -3.83(-0.25%)
Mar 24, 2013 1512 1530 1500 1516 0 -0.00(-0.00%)
Mar 22, 2013 1512 1530 1500 1516 0 +7.75(+0.51%)
Mar 21, 2013 1509 1527 1497 1508 0 -16.60(-1.09%)
Mar 20, 2013 1520 1536 1510 1525 0 +12.23(+0.81%)
Mar 19, 2013 1519 1532 1498 1513 0 -4.87(-0.32%)
Mar 18, 2013 1509 1533 1499 1518 0 -9.51(-0.62%)
Mar 15, 2013 1532 1545 1515 1527 0 -7.68(-0.50%)
Mar 14, 2013 1527 1545 1518 1535 0 +11.69(+0.77%)
Mar 13, 2013 1522 1536 1508 1523 0 +1.19(+0.08%)
Mar 12, 2013 1522 1536 1507 1522 0 -4.12(-0.27%)
Mar 11, 2013 1515 1539 1505 1526 0 +3.17(+0.21%)
Mar 10, 2013 1518 1534 1505 1523 0 +0.00(+0.00%)
Mar 08, 2013 1518 1534 1505 1523 0 +6.44(+0.42%)
Mar 07, 2013 1510 1529 1501 1516 0 +10.82(+0.72%)
Mar 06, 2013 1507 1521 1493 1506 0 +2.27(+0.15%)
Mar 05, 2013 1489 1515 1480 1503 0 +21.29(+1.44%)
Mar 04, 2013 1474 1493 1464 1482 0 +4.01(+0.27%)
Mar 03, 2013 1466 1488 1453 1478 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
 
©1998 - 2013 Fourstateshomepage.com
Nexstar Broadcasting, Inc.
All Rights Reserved