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 (%)
Sep 26, 2016 1045 1052 1037 1106 0 -7.06(-0.63%)
Sep 23, 2016 1057 1063 1046 1113 0 -8.30(-0.74%)
Sep 22, 2016 1060 1068 1052 1121 0 +5.39(+0.48%)
Sep 21, 2016 1045 1057 1038 1116 0 +15.05(+1.37%)
Sep 20, 2016 1045 1052 1034 1101 0 -1.47(-0.13%)
Sep 19, 2016 1046 1055 1034 1102 0 +0.02(+0.00%)
Sep 16, 2016 1047 1051 1032 1102 0 -4.50(-0.41%)
Sep 15, 2016 1028 1049 1024 1107 0 +18.40(+1.69%)
Sep 14, 2016 1024 1036 1016 1088 0 +2.88(+0.27%)
Sep 13, 2016 1029 1036 1016 1085 0 -10.31(-0.94%)
Sep 12, 2016 1012 1037 1007 1096 0 +14.59(+1.35%)
Sep 09, 2016 1036 1044 1017 1081 0 -25.60(-2.31%)
Sep 08, 2016 1047 1054 1037 1107 0 -4.92(-0.44%)
Sep 07, 2016 1050 1058 1043 1112 0 +0.61(+0.05%)
Sep 06, 2016 1047 1056 1040 1111 0 +4.57(+0.41%)
Sep 02, 2016 1044 1044 1044 1106 0 +5.31(+0.48%)
Sep 01, 2016 1034 1044 1027 1101 0 +5.12(+0.47%)
Aug 31, 2016 1035 1041 1025 1096 0 -2.88(-0.26%)
Aug 30, 2016 1040 1045 1030 1099 0 -1.91(-0.17%)
Aug 29, 2016 1037 1047 1031 1101 0 +2.75(+0.25%)
Aug 26, 2016 1035 1046 1027 1098 0 +2.62(+0.24%)
Aug 25, 2016 1029 1040 1024 1095 0 +5.23(+0.48%)
Aug 24, 2016 1034 1040 1022 1090 0 -7.00(-0.64%)
Aug 23, 2016 1034 1043 1029 1097 0 +5.54(+0.51%)
Aug 22, 2016 1029 1035 1021 1092 0 -2.11(-0.19%)
Aug 19, 2016 1027 1037 1021 1094 0 +4.23(+0.39%)
Aug 18, 2016 1022 1032 1017 1089 0 +5.32(+0.49%)
Aug 17, 2016 1024 1029 1014 1084 0 -2.34(-0.22%)
Aug 16, 2016 1029 1034 1019 1086 0 -7.02(-0.64%)
Aug 15, 2016 1025 1037 1021 1094 0 +7.75(+0.71%)
Aug 12, 2016 1021 1029 1015 1086 0 +3.24(+0.30%)
Aug 11, 2016 1020 1028 1013 1083 0 +3.03(+0.28%)
Aug 10, 2016 1023 1027 1012 1079 0 -5.34(-0.49%)
Aug 09, 2016 1022 1030 1016 1085 0 +3.54(+0.33%)
Aug 08, 2016 1021 1027 1013 1081 0 -0.82(-0.08%)
Aug 05, 2016 1015 1027 1009 1082 0 +10.22(+0.95%)
Aug 04, 2016 1007 1017 1001 1072 0 +3.86(+0.36%)
Aug 03, 2016 999.02 1011 993.03 1068 0 +6.02(+0.57%)
Aug 02, 2016 1009 1013 992.38 1062 0 -9.33(-0.87%)
Aug 01, 2016 1010 1019 1001 1071 0 +1.84(+0.17%)
Jul 29, 2016 1009 1016 998.70 1070 0 -1.42(-0.13%)
Jul 28, 2016 1010 1018 1001 1071 0 -2.59(-0.24%)
Jul 27, 2016 1017 1024 1002 1074 0 +2.50(+0.23%)
Jul 26, 2016 1002 1017 994.22 1071 0 +6.75(+0.63%)
Jul 25, 2016 1001 1010 993.55 1064 0 +4.28(+0.40%)
Jul 22, 2016 993.57 1002 986.04 1060 0 +5.04(+0.48%)
Jul 21, 2016 1000 1007 986.47 1055 0 -8.04(-0.76%)
Jul 20, 2016 995.20 1007 988.48 1063 0 +10.69(+1.02%)
Jul 19, 2016 991.25 998.02 983.68 1052 0 -3.48(-0.33%)
Jul 18, 2016 991.41 999.26 984.63 1056 0 +7.76(+0.74%)
Jul 15, 2016 989.37 994.42 979.90 1048 0 -2.91(-0.28%)
Jul 14, 2016 990.09 997.19 981.22 1051 0 +5.42(+0.52%)
Jul 13, 2016 986.13 992.19 977.42 1046 0 -0.24(-0.02%)
Jul 12, 2016 980.79 990.83 974.76 1046 0 +9.30(+0.90%)
Jul 11, 2016 971.75 981.82 967.18 1036 0 +5.64(+0.55%)
Jul 08, 2016 968.83 969.74 950.72 1031 0 +18.26(+1.80%)
Jul 07, 2016 946.35 958.99 941.39 1013 0 +7.44(+0.74%)
Jul 06, 2016 943.19 943.19 943.19 1005 0 -0.55(-0.05%)
Jul 05, 2016 948.01 953.98 936.25 1006 0 -10.17(-1.00%)
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.