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 (%)
Sep 30, 2014 1001 1008 990.68 997.87 0 -2.72(-0.27%)
Sep 29, 2014 989.51 1006 984.81 1001 0 +0.18(+0.02%)
Sep 28, 2014 994.25 1005 988.12 1000 0 +0.00(+0.00%)
Sep 26, 2014 994.25 1005 988.12 1000 0 +13.08(+1.32%)
Sep 25, 2014 1004 1008 982.52 987.33 0 -24.37(-2.41%)
Sep 19, 2014 1023 1028 1007 1012 0 -8.52(-0.84%)
Sep 18, 2014 1014 1025 1010 1020 0 +9.79(+0.97%)
Sep 17, 2014 1009 1019 1001 1010 0 +2.30(+0.23%)
Sep 16, 2014 997.43 1014 991.71 1008 0 +6.15(+0.61%)
Sep 15, 2014 1013 1017 996.37 1002 0 -10.69(-1.06%)
Sep 14, 2014 1018 1023 1007 1013 0 -0.01(-0.00%)
Sep 12, 2014 1018 1023 1007 1013 0 -6.79(-0.67%)
Sep 11, 2014 1013 1023 1008 1019 0 -959.45(-48.48%)
Sep 10, 2014 1963 1989 1953 1979 0 +9.98(+0.51%)
Sep 09, 2014 1979 2001 1957 1969 0 -17.93(-0.90%)
Sep 08, 2014 1984 2004 1972 1987 0 +0.73(+0.04%)
Sep 07, 2014 1974 1995 1965 1986 0 +0.00(+0.00%)
Sep 05, 2014 1974 1995 1965 1986 0 +10.33(+0.52%)
Sep 04, 2014 1982 2000 1967 1976 0 -3.24(-0.16%)
Sep 03, 2014 1984 2002 1965 1979 0 -3.65(-0.18%)
Sep 02, 2014 1983 1999 1965 1983 0 -0.21(-0.01%)
Sep 01, 2014 1.267 1983 1983 1983 0 +0.01(+0.00%)
Aug 31, 2014 1976 1992 1965 1983 0 +0.00(+0.00%)
Aug 29, 2014 1976 1992 1965 1983 0 +10.41(+0.53%)
Aug 28, 2014 1969 1982 1956 1972 0 -5.02(-0.25%)
Aug 27, 2014 1973 1989 1963 1978 0 +3.85(+0.20%)
Aug 26, 2014 1970 1987 1958 1974 0 +3.15(+0.16%)
Aug 25, 2014 1973 1981 1959 1971 0 +3.26(+0.17%)
Aug 24, 2014 1966 1981 1955 1967 0 -0.01(-0.00%)
Aug 22, 2014 1966 1981 1955 1967 0 -1.11(-0.06%)
Aug 21, 2014 1960 1979 1950 1968 0 +5.89(+0.30%)
Aug 20, 2014 1952 1972 1942 1962 0 +4.66(+0.24%)
Aug 19, 2014 1948 1967 1942 1958 0 +10.58(+0.54%)
Aug 18, 2014 1935 1955 1927 1947 0 +18.14(+0.94%)
Aug 17, 2014 1937 1948 1909 1929 0 +0.00(+0.00%)
Aug 15, 2014 1937 1948 1909 1929 0 +2.14(+0.11%)
Aug 14, 2014 1918 1938 1911 1927 0 +5.05(+0.26%)
Aug 13, 2014 1908 1930 1899 1922 0 +18.37(+0.97%)
Aug 12, 2014 1907 1920 1889 1904 0 -8.96(-0.47%)
Aug 11, 2014 1900 1925 1892 1912 0 +20.47(+1.08%)
Aug 10, 2014 1881 1903 1870 1892 0 +0.00(+0.00%)
Aug 08, 2014 1881 1903 1870 1892 0 +12.61(+0.67%)
Aug 07, 2014 1900 1916 1867 1879 0 -11.01(-0.58%)
Aug 06, 2014 1885 1908 1869 1890 0 -2.36(-0.12%)
Aug 05, 2014 1899 1917 1878 1893 0 -16.25(-0.85%)
Aug 04, 2014 1900 1922 1882 1909 0 +13.30(+0.70%)
Aug 03, 2014 1898 1914 1875 1896 0 +0.00(+0.00%)
Aug 01, 2014 1898 1914 1875 1896 0 -7.59(-0.40%)
Jul 31, 2014 1925 1938 1891 1903 0 -43.52(-2.24%)
Jul 23, 2014 1949 1969 1926 1947 0 -2.07(-0.11%)
Jul 22, 2014 1940 1962 1930 1949 0 +17.18(+0.89%)
Jul 21, 2014 1930 1949 1913 1932 0 -4.31(-0.22%)
Jul 20, 2014 1917 1946 1909 1936 0 -0.01(-0.00%)
Jul 18, 2014 1917 1946 1909 1936 0 +24.56(+1.28%)
Jul 17, 2014 1933 1951 1903 1912 0 -38.73(-1.99%)
Jul 16, 2014 1950 1972 1934 1950 0 +8.32(+0.43%)
Jul 15, 2014 1946 1963 1926 1942 0 -7.76(-0.40%)
Jul 14, 2014 1947 1964 1935 1950 0 +13.07(+0.67%)
Jul 13, 2014 1932 1951 1921 1937 0 +0.00(+0.00%)
Jul 11, 2014 1932 1951 1921 1937 0 +0.39(+0.02%)
Jul 10, 2014 1916 1949 1907 1936 0 -9.61(-0.49%)
Jul 09, 2014 1942 1958 1927 1946 0 +2.08(+0.11%)
Jul 08, 2014 1955 1970 1924 1944 0 -20.57(-1.05%)
Jul 07, 2014 1974 1986 1953 1964 0 -14.59(-0.74%)
Jul 06, 2014 1.459 1979 1979 1979 0 +0.00(+0.00%)
Jul 04, 2014 1.460 1979 1979 1979 0 -0.01(-0.00%)
Jul 03, 2014 1972 1987 1962 1979 0 +11.94(+0.61%)
Jul 02, 2014 1964 1984 1955 1967 0 -2.85(-0.14%)
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.