Technology Sector (CIX: MSECTOR8 )

2,466.21 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 995.16 1002 977.82 1049 0 -11.00(-1.04%)
Nov 30, 2014 998.04 1006 990.18 1060 0 +0.00(+0.00%)
Nov 28, 2014 998.04 1006 990.18 1060 0 +1.37(+0.13%)
Nov 27, 2014 996.42 996.42 996.42 1058 0 +0.00(+0.00%)
Nov 26, 2014 988.19 1000 984.24 1058 0 +7.56(+0.72%)
Nov 25, 2014 989.84 997.07 982.22 1051 0 +0.86(+0.08%)
Nov 24, 2014 982.48 993.66 976.15 1050 0 +7.35(+0.70%)
Nov 23, 2014 984.37 990.52 972.93 1043 0 +0.00(+0.00%)
Nov 21, 2014 984.37 990.52 972.93 1043 0 +7.17(+0.69%)
Nov 20, 2014 965.35 979.75 960.32 1035 0 +5.04(+0.49%)
Nov 19, 2014 973.91 978.60 960.22 1030 0 -5.38(-0.52%)
Nov 18, 2014 968.28 981.95 963.54 1036 0 +6.88(+0.67%)
Nov 17, 2014 968.54 979.36 958.50 1029 0 -3.47(-0.34%)
Nov 16, 2014 965.66 975.72 958.74 1032 0 +0.00(+0.00%)
Nov 14, 2014 965.66 975.72 958.74 1032 0 +4.82(+0.47%)
Nov 13, 2014 964.85 974.54 957.29 1028 0 +2.98(+0.29%)
Nov 12, 2014 956.81 967.54 950.96 1025 0 +1.80(+0.18%)
Nov 11, 2014 961.43 967.41 952.59 1023 0 +0.33(+0.03%)
Nov 10, 2014 954.01 965.55 948.73 1022 0 +6.11(+0.60%)
Nov 09, 2014 955.23 960.68 943.06 1016 0 +0.00(+0.00%)
Nov 07, 2014 955.23 960.68 943.06 1016 0 -1.39(-0.14%)
Nov 06, 2014 954.46 962.71 944.43 1018 0 -0.47(-0.05%)
Nov 05, 2014 957.98 963.84 945.74 1018 0 +3.62(+0.36%)
Nov 04, 2014 953.29 961.04 943.67 1015 0 -6.27(-0.61%)
Nov 03, 2014 955.64 967.95 949.65 1021 0 +1.81(+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.