Technology Sector (CIX: MSECTOR8 )

2,466.39 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1203 1216 1166 1177 0 -32.85(-2.72%)
Oct 29, 2009 1191 1220 1182 1210 0 +27.42(+2.32%)
Oct 28, 2009 1203 1218 1173 1182 0 -30.94(-2.55%)
Oct 27, 2009 1192 1244 1203 1213 0 -18.27(-1.48%)
Oct 26, 2009 1203 1264 1221 1231 0 -9.30(-0.75%)
Oct 25, 2009 1238 1262 1231 1241 0 +0.00(+0.00%)
Oct 23, 2009 1239 1262 1231 1241 0 -13.69(-1.09%)
Oct 22, 2009 1209 1265 1227 1254 0 +6.16(+0.49%)
Oct 21, 2009 1214 1277 1238 1248 0 -9.06(-0.72%)
Oct 20, 2009 1217 1273 1246 1257 0 -7.69(-0.61%)
Oct 19, 2009 1218 1276 1245 1265 0 +13.11(+1.05%)
Oct 18, 2009 1223 1270 1236 1252 0 +0.00(+0.00%)
Oct 16, 2009 1223 1270 1236 1252 0 -18.42(-1.45%)
Oct 15, 2009 1228 1282 1252 1270 0 -4.91(-0.39%)
Oct 14, 2009 1234 1286 1254 1275 0 +23.00(+1.84%)
Oct 13, 2009 1216 1266 1237 1252 0 -2.15(-0.17%)
Oct 12, 2009 1262 1272 1241 1254 0 +2.47(+0.20%)
Oct 11, 2009 1238 1260 1228 1252 0 +0.00(+0.00%)
Oct 09, 2009 1238 1260 1228 1252 0 +12.35(+1.00%)
Oct 08, 2009 1236 1256 1222 1239 0 +6.98(+0.57%)
Oct 07, 2009 1220 1243 1213 1232 0 +3.88(+0.32%)
Oct 06, 2009 1214 1240 1208 1229 0 +19.12(+1.58%)
Oct 05, 2009 1192 1219 1185 1209 0 +20.40(+1.72%)
Oct 04, 2009 1179 1207 1170 1189 0 +0.00(+0.00%)
Oct 02, 2009 1179 1207 1170 1189 0 -11.27(-0.94%)
Oct 01, 2009 1231 1240 1193 1200 0 -37.08(-3.00%)
Sep 30, 2009 1201 1255 1214 1237 0 +4.07(+0.33%)
Sep 29, 2009 1200 1253 1223 1233 0 -8.99(-0.72%)
Sep 28, 2009 1182 1254 1215 1242 0 +25.09(+2.06%)
Sep 25, 2009 1177 1234 1204 1217 0 -9.66(-0.79%)
Sep 24, 2009 1206 1257 1215 1227 0 -18.55(-1.49%)
Sep 23, 2009 1214 1272 1237 1245 0 -5.71(-0.46%)
Sep 22, 2009 1209 1264 1236 1251 0 +7.90(+0.64%)
Sep 21, 2009 1190 1255 1221 1243 0 +4.69(+0.38%)
Sep 18, 2009 1200 1254 1225 1239 0 +1.98(+0.16%)
Sep 17, 2009 1197 1255 1222 1237 0 +0.45(+0.04%)
Sep 16, 2009 1223 1250 1217 1236 0 +15.00(+1.23%)
Sep 15, 2009 1208 1231 1202 1221 0 +8.40(+0.69%)
Sep 14, 2009 1194 1222 1192 1213 0 +1.54(+0.13%)
Sep 11, 2009 1210 1228 1196 1211 0 -2.61(-0.22%)
Sep 10, 2009 1158 1221 1188 1214 0 +14.23(+1.19%)
Sep 09, 2009 1176 1210 1175 1200 0 +13.51(+1.14%)
Sep 08, 2009 1142 1196 1167 1186 0 +16.74(+1.43%)
Sep 07, 2009 142.85 1170 1166 1169 0 +1.04(+0.09%)
Sep 06, 2009 1144 1174 1141 1168 0 +0.00(+0.00%)
Sep 04, 2009 1144 1174 1141 1168 0 +20.89(+1.82%)
Sep 03, 2009 1135 1158 1127 1147 0 +9.40(+0.83%)
Sep 02, 2009 1134 1153 1124 1138 0 +0.37(+0.03%)
Sep 01, 2009 1151 1178 1126 1138 0 -23.03(-1.98%)
Aug 31, 2009 1158 1174 1146 1161 0 -13.21(-1.13%)
Aug 30, 2009 1173 1196 1159 1174 0 +0.00(+0.00%)
Aug 28, 2009 1173 1196 1159 1174 0 +5.35(+0.46%)
Aug 27, 2009 1164 1178 1139 1169 0 +0.64(+0.05%)
Aug 26, 2009 1161 1181 1150 1168 0 +5.52(+0.47%)
Aug 25, 2009 1126 1178 1151 1162 0 +2.65(+0.23%)
Aug 24, 2009 1126 1179 1149 1160 0 -3.41(-0.29%)
Aug 23, 2009 1148 1172 1140 1163 0 +1.65(+0.14%)
Aug 21, 2009 1147 1170 1139 1162 0 +17.23(+1.51%)
Aug 20, 2009 1128 1152 1125 1144 0 +10.20(+0.90%)
Aug 19, 2009 1108 1141 1109 1134 0 +5.02(+0.44%)
Aug 18, 2009 1115 1138 1110 1129 0 +13.96(+1.25%)
Aug 17, 2009 1123 1135 1102 1115 0 -32.23(-2.81%)
Aug 16, 2009 1121 1167 1132 1147 0 +0.00(+0.00%)
Aug 14, 2009 1121 1167 1132 1147 0 -14.08(-1.21%)
Aug 13, 2009 1157 1172 1139 1161 0 +10.20(+0.89%)
Aug 12, 2009 1124 1166 1124 1151 0 +19.13(+1.69%)
Aug 11, 2009 1128 1150 1117 1132 0 -10.46(-0.92%)
Aug 10, 2009 1135 1158 1126 1143 0 -2.27(-0.20%)
Aug 09, 2009 1139 1163 1128 1145 0 +0.01(+0.00%)
Aug 07, 2009 1139 1163 1128 1145 0 +10.98(+0.97%)
Aug 06, 2009 1142 1160 1120 1134 0 -10.68(-0.93%)
Aug 05, 2009 1148 1164 1127 1144 0 -8.55(-0.74%)
Aug 04, 2009 1108 1165 1134 1153 0 -0.50(-0.04%)
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.