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 (%)
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%)
Feb 02, 2014 1763 1792 1748 1772 0 +0.00(+0.00%)
Jan 31, 2014 1763 1792 1748 1772 0 -12.76(-0.71%)
Jan 30, 2014 1771 1803 1759 1785 0 +25.93(+1.47%)
Jan 29, 2014 1763 1785 1744 1759 0 -15.20(-0.86%)
Jan 28, 2014 1764 1788 1747 1774 0 +2.59(+0.15%)
Jan 27, 2014 1785 1802 1754 1771 0 -13.94(-0.78%)
Jan 24, 2014 1812 1826 1777 1785 0 -38.42(-2.11%)
Jan 23, 2014 1822 1839 1800 1824 0 -8.46(-0.46%)
Jan 22, 2014 1821 1847 1810 1832 0 +21.82(+1.21%)
Jan 21, 2014 1812 1829 1790 1810 0 +3.71(+0.21%)
Jan 20, 2014 1.202 1807 1807 1807 0 -0.03(-0.00%)
Jan 17, 2014 1813 1830 1792 1807 0 -11.40(-0.63%)
Jan 16, 2014 1818 1834 1801 1818 0 -1.53(-0.08%)
Jan 15, 2014 1804 1834 1798 1820 0 +16.25(+0.90%)
Jan 14, 2014 1780 1811 1769 1803 0 +28.38(+1.60%)
Jan 13, 2014 1792 1810 1765 1775 0 -21.60(-1.20%)
Jan 12, 2014 1796 1809 1777 1797 0 +0.00(+0.00%)
Jan 10, 2014 1795 1809 1777 1797 0 +6.75(+0.38%)
Jan 09, 2014 1801 1814 1775 1790 0 -10.95(-0.61%)
Jan 08, 2014 1792 1816 1779 1801 0 +16.12(+0.90%)
Jan 07, 2014 1768 1797 1760 1785 0 +20.77(+1.18%)
Jan 06, 2014 1772 1786 1752 1764 0 -7.33(-0.41%)
Jan 05, 2014 1773 1789 1757 1771 0 -0.01(-0.00%)
Jan 03, 2014 1773 1789 1757 1771 0 +0.27(+0.02%)
Jan 02, 2014 1778 1789 1757 1771 0 -18.97(-1.06%)
Jan 01, 2014 0.0949 1790 1790 1790 0 +0.00(+0.00%)
Dec 31, 2013 1782 1800 1774 1790 0 +8.20(+0.46%)
Dec 30, 2013 1776 1794 1767 1782 0 +1.98(+0.11%)
Dec 29, 2013 1782 1793 1768 1780 0 +0.00(+0.00%)
Dec 27, 2013 1782 1793 1768 1780 0 +0.58(+0.03%)
Dec 26, 2013 1776 1793 1768 1779 0 -0.55(-0.03%)
Dec 25, 2013 41.70 1780 1779 1780 0 +0.05(+0.00%)
Dec 24, 2013 1768 1789 1765 1780 0 +3.66(+0.21%)
Dec 23, 2013 1764 1786 1755 1776 0 +15.90(+0.90%)
Dec 22, 2013 1745 1773 1734 1760 0 +0.00(+0.00%)
Dec 20, 2013 1745 1773 1734 1760 0 +17.53(+1.01%)
Dec 19, 2013 1737 1760 1726 1743 0 -1.22(-0.07%)
Dec 18, 2013 1732 1752 1702 1744 0 +7.07(+0.41%)
Dec 17, 2013 1730 1753 1719 1737 0 -1.21(-0.07%)
Dec 16, 2013 1727 1756 1719 1738 0 +12.22(+0.71%)
Dec 15, 2013 1719 1744 1709 1726 0 +0.00(+0.00%)
Dec 13, 2013 1719 1744 1709 1726 0 +10.63(+0.62%)
Dec 12, 2013 1721 1735 1700 1715 0 -7.10(-0.41%)
Dec 11, 2013 1745 1758 1715 1722 0 -25.87(-1.48%)
Dec 10, 2013 1749 1767 1735 1748 0 -6.39(-0.36%)
Dec 09, 2013 1751 1772 1738 1755 0 +3.63(+0.21%)
Dec 08, 2013 1744 1765 1729 1751 0 -0.01(-0.00%)
Dec 06, 2013 1745 1765 1729 1751 0 +18.82(+1.09%)
Dec 05, 2013 1732 1751 1718 1732 0 -4.36(-0.25%)
Dec 04, 2013 1726 1751 1713 1736 0 +0.05(+0.00%)
Dec 03, 2013 1731 1749 1719 1736 0 +2.45(+0.14%)
Dec 02, 2013 1745 1761 1722 1734 0 -11.84(-0.68%)
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.