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 (%)
Nov 30, 2015 958.22 968.14 950.32 1022 0 -4.79(-0.47%)
Nov 27, 2015 962.50 969.95 957.08 1027 0 +1.91(+0.19%)
Nov 26, 2015 962.80 962.80 962.80 1025 0 +0.00(+0.00%)
Nov 25, 2015 960.41 969.50 953.52 1025 0 +2.63(+0.26%)
Nov 24, 2015 953.85 965.40 946.62 1022 0 +1.13(+0.11%)
Nov 23, 2015 959.04 962.02 956.29 1021 0 -4.47(-0.44%)
Nov 20, 2015 963.55 970.28 957.00 1025 0 +3.67(+0.36%)
Nov 19, 2015 953.87 968.85 947.62 1022 0 +6.65(+0.66%)
Nov 18, 2015 945.79 957.76 936.33 1015 0 +9.86(+0.98%)
Nov 17, 2015 940.99 954.88 933.39 1005 0 +2.57(+0.26%)
Nov 16, 2015 926.30 945.00 920.05 1003 0 +11.07(+1.12%)
Nov 13, 2015 939.91 946.74 924.48 991.60 0 -14.92(-1.48%)
Nov 12, 2015 949.01 958.62 940.83 1007 0 -8.12(-0.80%)
Nov 11, 2015 956.15 963.70 945.52 1015 0 -1.55(-0.15%)
Nov 10, 2015 954.19 962.55 944.23 1016 0 -7.13(-0.70%)
Nov 09, 2015 968.61 974.26 953.26 1023 0 -11.08(-1.07%)
Nov 06, 2015 967.84 980.65 957.41 1034 0 +1.84(+0.18%)
Nov 05, 2015 978.18 985.58 962.31 1033 0 -7.71(-0.74%)
Nov 04, 2015 980.38 988.98 968.76 1040 0 -0.95(-0.09%)
Nov 03, 2015 970.99 987.61 963.55 1041 0 +5.69(+0.55%)
Nov 02, 2015 966.07 980.24 957.60 1036 0 +9.98(+0.97%)
Oct 30, 2015 965.73 974.93 954.61 1026 0 +1.63(+0.16%)
Oct 29, 2015 961.81 972.38 950.49 1024 0 -6.45(-0.63%)
Oct 28, 2015 955.98 972.82 947.45 1030 0 +17.34(+1.71%)
Oct 27, 2015 877.26 887.32 868.69 1013 0 -3.35(-0.33%)
Oct 26, 2015 961.03 968.40 945.33 1016 0 -7.05(-0.69%)
Oct 23, 2015 956.71 969.27 947.29 1023 0 +12.88(+1.27%)
Oct 22, 2015 937.18 956.97 930.25 1011 0 +16.78(+1.69%)
Oct 21, 2015 943.16 951.16 926.71 993.77 0 -8.88(-0.89%)
Oct 20, 2015 941.19 952.10 929.02 1003 0 -0.34(-0.03%)
Oct 19, 2015 935.62 948.22 928.58 1003 0 +3.72(+0.37%)
Oct 16, 2015 937.32 943.48 926.19 999.27 0 +2.38(+0.24%)
Oct 15, 2015 927.61 941.31 919.86 996.88 0 +13.23(+1.34%)
Oct 14, 2015 921.19 934.74 908.75 983.66 0 +2.92(+0.30%)
Oct 13, 2015 918.91 930.32 911.92 980.73 0 -5.42(-0.55%)
Oct 12, 2015 924.35 932.09 913.21 986.16 0 +1.84(+0.19%)
Oct 09, 2015 920.63 931.63 910.53 984.31 0 +2.57(+0.26%)
Oct 08, 2015 911.52 924.85 902.45 981.75 0 +7.06(+0.72%)
Oct 07, 2015 910.56 921.06 898.70 974.69 0 +7.13(+0.74%)
Oct 06, 2015 902.32 914.76 890.93 967.56 0 +0.78(+0.08%)
Oct 05, 2015 891.86 911.00 886.77 966.78 0 +19.08(+2.01%)
Oct 02, 2015 864.48 887.63 857.57 947.70 0 +12.05(+1.29%)
Oct 01, 2015 877.36 883.14 860.43 935.65 0 -3.95(-0.42%)
Sep 30, 2015 868.77 883.83 861.61 939.60 0 +18.58(+2.02%)
Sep 29, 2015 861.25 871.33 848.91 921.02 0 -0.90(-0.10%)
Sep 28, 2015 875.25 881.07 856.35 921.92 0 -19.20(-2.04%)
Sep 25, 2015 888.89 895.86 872.37 941.12 0 +0.51(+0.05%)
Sep 24, 2015 872.58 883.81 862.43 940.61 0 -0.15(-0.02%)
Sep 23, 2015 882.47 889.33 872.35 940.76 0 -2.95(-0.31%)
Sep 22, 2015 884.38 891.66 873.93 943.71 0 -14.78(-1.54%)
Sep 21, 2015 896.20 906.70 888.30 958.49 0 +4.12(+0.43%)
Sep 18, 2015 893.52 905.51 884.00 954.37 0 -13.01(-1.35%)
Sep 17, 2015 907.61 920.29 898.18 967.38 0 -4.47(-0.46%)
Sep 16, 2015 903.12 914.47 897.70 971.85 0 +11.44(+1.19%)
Sep 15, 2015 890.68 904.11 884.87 960.41 0 +8.28(+0.87%)
Sep 14, 2015 894.93 899.48 883.22 952.13 0 -4.30(-0.45%)
Sep 11, 2015 886.00 898.40 879.98 956.43 0 +3.69(+0.39%)
Sep 10, 2015 882.64 899.17 876.98 952.74 0 +7.04(+0.74%)
Sep 09, 2015 902.69 908.28 880.43 945.70 0 -9.72(-1.02%)
Sep 08, 2015 886.33 897.56 878.00 955.42 0 +24.24(+2.60%)
Sep 04, 2015 869.27 869.27 869.27 931.18 0 -11.64(-1.23%)
Sep 03, 2015 882.11 894.23 872.85 942.82 0 +4.34(+0.46%)
Sep 02, 2015 874.37 881.82 859.91 938.48 0 +15.16(+1.64%)
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.