Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,466.26 +0.69 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Oct 31, 2017 1587 1618 1577 1606 0 +26.01(+1.65%)
Oct 30, 2017 1575 1594 1560 1580 0 +4.23(+0.27%)
Oct 27, 2017 1562 1585 1546 1576 0 +18.54(+1.19%)
Oct 26, 2017 1562 1574 1544 1557 0 -1.89(-0.12%)
Oct 25, 2017 1566 1578 1543 1559 0 -10.56(-0.67%)
Oct 24, 2017 1569 1581 1557 1570 0 +2.81(+0.18%)
Oct 23, 2017 1575 1585 1558 1567 0 -2.75(-0.18%)
Oct 20, 2017 1571 1583 1560 1570 0 +7.29(+0.47%)
Oct 19, 2017 1558 1570 1537 1563 0 -5.48(-0.35%)
Oct 18, 2017 1565 1577 1551 1568 0 +9.50(+0.61%)
Oct 17, 2017 1562 1573 1545 1558 0 -6.12(-0.39%)
Oct 16, 2017 1560 1573 1548 1565 0 +10.49(+0.67%)
Oct 13, 2017 1554 1567 1543 1554 0 +5.30(+0.34%)
Oct 12, 2017 1551 1566 1538 1549 0 -6.46(-0.42%)
Oct 11, 2017 1548 1564 1540 1555 0 +1.73(+0.11%)
Oct 10, 2017 1554 1565 1536 1554 0 +8.27(+0.54%)
Oct 09, 2017 1538 1555 1530 1545 0 +7.48(+0.49%)
Oct 06, 2017 1528 1543 1522 1538 0 +4.40(+0.29%)
Oct 05, 2017 1535 1542 1522 1533 0 +3.93(+0.26%)
Oct 04, 2017 1529 1540 1513 1529 0 -3.93(-0.26%)
Oct 03, 2017 1527 1541 1518 1533 0 +7.91(+0.52%)
Oct 02, 2017 1520 1536 1507 1525 0 +10.64(+0.70%)
Sep 29, 2017 1501 1521 1492 1515 0 +15.99(+1.07%)
Sep 28, 2017 1491 1509 1480 1499 0 +5.47(+0.37%)
Sep 27, 2017 1483 1503 1472 1493 0 +29.29(+2.00%)
Sep 26, 2017 1474 1486 1455 1464 0 +0.07(+0.00%)
Sep 25, 2017 1475 1489 1452 1464 0 -21.68(-1.46%)
Sep 22, 2017 1476 1493 1470 1486 0 +3.83(+0.26%)
Sep 21, 2017 1488 1495 1471 1482 0 -7.89(-0.53%)
Sep 20, 2017 1498 1507 1473 1490 0 -9.68(-0.65%)
Sep 19, 2017 1499 1510 1486 1499 0 +6.17(+0.41%)
Sep 18, 2017 1488 1505 1479 1493 0 +11.85(+0.80%)
Sep 15, 2017 1477 1492 1466 1481 0 +6.60(+0.45%)
Sep 14, 2017 1472 1486 1463 1475 0 -2.52(-0.17%)
Sep 13, 2017 1477 1487 1464 1477 0 -1.59(-0.11%)
Sep 12, 2017 1475 1489 1461 1479 0 +8.69(+0.59%)
Sep 11, 2017 1461 1478 1452 1470 0 +21.28(+1.47%)
Sep 08, 2017 1456 1465 1441 1449 0 -7.97(-0.55%)
Sep 07, 2017 1457 1467 1444 1457 0 +5.06(+0.35%)
Sep 06, 2017 1453 1464 1439 1452 0 +3.02(+0.21%)
Sep 05, 2017 1457 1466 1435 1449 0 -13.82(-0.94%)
Sep 01, 2017 1462 1474 1451 1463 0 +3.30(+0.23%)
Aug 31, 2017 1451 1465 1444 1459 0 +11.90(+0.82%)
Aug 30, 2017 1436 1452 1430 1447 0 +13.37(+0.93%)
Aug 29, 2017 1418 1439 1413 1434 0 +5.81(+0.41%)
Aug 28, 2017 1425 1436 1416 1428 0 +6.52(+0.46%)
Aug 25, 2017 1425 1435 1414 1422 0 +0.33(+0.02%)
Aug 24, 2017 1426 1433 1411 1421 0 -0.75(-0.05%)
Aug 23, 2017 1417 1432 1409 1422 0 -2.65(-0.19%)
Aug 22, 2017 1411 1430 1406 1425 0 +20.98(+1.49%)
Aug 21, 2017 1404 1416 1391 1404 0 -4.30(-0.31%)
Aug 18, 2017 1406 1422 1395 1408 0 +1.86(+0.13%)
Aug 17, 2017 1430 1438 1404 1406 0 -30.56(-2.13%)
Aug 16, 2017 1434 1446 1422 1437 0 +9.60(+0.67%)
Aug 15, 2017 1428 1438 1416 1427 0 +2.15(+0.15%)
Aug 14, 2017 1412 1433 1406 1425 0 +27.25(+1.95%)
Aug 11, 2017 1388 1406 1376 1398 0 +8.97(+0.65%)
Aug 10, 2017 1413 1419 1384 1389 0 -33.10(-2.33%)
Aug 09, 2017 1413 1430 1403 1422 0 -2.49(-0.17%)
Aug 08, 2017 1425 1443 1414 1424 0 -2.61(-0.18%)
Aug 07, 2017 1418 1433 1409 1427 0 +12.59(+0.89%)
Aug 04, 2017 1417 1429 1403 1415 0 -1.88(-0.13%)
Aug 03, 2017 1422 1430 1403 1416 0 -4.73(-0.33%)
Aug 02, 2017 1436 1443 1407 1421 0 -3.11(-0.22%)
Aug 01, 2017 1423 1435 1410 1424 0 +5.91(+0.42%)
Jul 31, 2017 1426 1441 1408 1418 0 -4.82(-0.34%)
Jul 28, 2017 1424 1438 1407 1423 0 -9.04(-0.63%)
Jul 27, 2017 1443 1460 1409 1432 0 -5.66(-0.39%)
Jul 26, 2017 1436 1448 1425 1438 0 +4.91(+0.34%)
Jul 25, 2017 1437 1445 1422 1433 0 -7.22(-0.50%)
Jul 24, 2017 1440 1450 1429 1440 0 +2.46(+0.17%)
Jul 21, 2017 1436 1448 1425 1438 0 -2.75(-0.19%)
Jul 20, 2017 1440 1450 1425 1440 0 -2.18(-0.15%)
Jul 19, 2017 1437 1452 1429 1443 0 +9.87(+0.69%)
Jul 18, 2017 1426 1438 1417 1433 0 +2.84(+0.20%)
Jul 17, 2017 1429 1439 1418 1430 0 +0.35(+0.02%)
Jul 14, 2017 1420 1436 1414 1430 0 +13.21(+0.93%)
Jul 13, 2017 1419 1430 1404 1416 0 -1.70(-0.12%)
Jul 12, 2017 1410 1425 1401 1418 0 +17.23(+1.23%)
Jul 11, 2017 1391 1407 1383 1401 0 +11.46(+0.82%)
Jul 10, 2017 1381 1397 1372 1389 0 +9.51(+0.69%)
Jul 07, 2017 1368 1388 1363 1380 0 +14.19(+1.04%)
Jul 06, 2017 1368 1380 1356 1366 0 -12.68(-0.92%)
Jul 05, 2017 1369 1387 1359 1378 0 +14.51(+1.06%)
Jul 04, 2017 1380 1389 1356 1364 0 +0.00(+0.00%)
Jul 03, 2017 1380 1389 1356 1364 0 -11.41(-0.83%)
Jun 30, 2017 1391 1398 1367 1375 0 -8.18(-0.59%)
Jun 29, 2017 1403 1408 1366 1383 0 -23.89(-1.70%)
Jun 28, 2017 1334 1350 1320 1407 0 +19.02(+1.37%)
Jun 27, 2017 1345 1352 1322 1388 0 -21.48(-1.52%)
Jun 26, 2017 1356 1367 1338 1410 0 -0.34(-0.02%)
Jun 23, 2017 1345 1357 1338 1410 0 +1.87(+0.13%)
Jun 22, 2017 1347 1357 1336 1408 0 -1.75(-0.12%)
Jun 21, 2017 1341 1356 1331 1410 0 +11.02(+0.79%)
Jun 20, 2017 1350 1358 1333 1399 0 -12.48(-0.88%)
Jun 19, 2017 1336 1355 1330 1411 0 +23.44(+1.69%)
Jun 16, 2017 1330 1342 1316 1388 0 -4.69(-0.34%)
Jun 15, 2017 1321 1338 1312 1393 0 -7.66(-0.55%)
Jun 14, 2017 1352 1359 1327 1400 0 -8.94(-0.63%)
Jun 13, 2017 1348 1360 1330 1409 0 +10.34(+0.74%)
Jun 12, 2017 1331 1351 1305 1399 0 -7.09(-0.50%)
Jun 09, 2017 1385 1394 1322 1406 0 -43.60(-3.01%)
Jun 08, 2017 1386 1396 1369 1450 0 +6.80(+0.47%)
Jun 07, 2017 1376 1389 1368 1443 0 +9.21(+0.64%)
Jun 06, 2017 1367 1382 1361 1434 0 +0.67(+0.05%)
Jun 05, 2017 1371 1384 1362 1433 0 -1.69(-0.12%)
Jun 02, 2017 1365 1380 1356 1435 0 +9.52(+0.67%)
Jun 01, 2017 1357 1368 1346 1425 0 +10.30(+0.73%)
May 31, 2017 1358 1364 1340 1415 0 -0.37(-0.03%)
May 30, 2017 1346 1361 1340 1415 0 +7.59(+0.54%)
May 26, 2017 1346 1355 1334 1408 0 -0.75(-0.05%)
May 25, 2017 1340 1354 1334 1408 0 +11.42(+0.82%)
May 24, 2017 1330 1342 1320 1397 0 +8.50(+0.61%)
May 23, 2017 1331 1338 1315 1388 0 +0.46(+0.03%)
May 22, 2017 1319 1332 1311 1388 0 +12.68(+0.92%)
May 19, 2017 1312 1325 1303 1375 0 +11.24(+0.82%)
May 18, 2017 1293 1313 1284 1364 0 +7.37(+0.54%)
May 17, 2017 1324 1329 1291 1357 0 -43.28(-3.09%)
May 16, 2017 1336 1344 1324 1400 0 +7.08(+0.51%)
May 15, 2017 1326 1339 1316 1393 0 +10.75(+0.78%)
May 12, 2017 1319 1329 1308 1382 0 +1.77(+0.13%)
May 11, 2017 1315 1327 1303 1380 0 -0.53(-0.04%)
May 10, 2017 1313 1327 1304 1381 0 +12.96(+0.95%)
May 09, 2017 1300 1315 1294 1368 0 +7.32(+0.54%)
May 08, 2017 1295 1307 1285 1361 0 +0.89(+0.07%)
May 05, 2017 1290 1303 1280 1360 0 +11.73(+0.87%)
May 04, 2017 1286 1295 1275 1348 0 +1.41(+0.10%)
May 03, 2017 1284 1294 1273 1347 0 -4.28(-0.32%)
May 02, 2017 1293 1300 1278 1351 0 -1.12(-0.08%)
May 01, 2017 1282 1297 1274 1352 0 +12.91(+0.96%)
Apr 28, 2017 1284 1291 1267 1339 0 -5.62(-0.42%)
Apr 27, 2017 1277 1292 1269 1345 0 +8.41(+0.63%)
Apr 26, 2017 1274 1286 1263 1336 0 -0.74(-0.06%)
Apr 25, 2017 1271 1282 1263 1337 0 +9.71(+0.73%)
Apr 24, 2017 1270 1276 1255 1327 0 +11.08(+0.84%)
Apr 21, 2017 1259 1266 1245 1316 0 -6.39(-0.48%)
Apr 20, 2017 1253 1266 1246 1323 0 +12.18(+0.93%)
Apr 19, 2017 1249 1259 1240 1310 0 +3.63(+0.28%)
Apr 18, 2017 1241 1252 1235 1307 0 -0.69(-0.05%)
Apr 17, 2017 1237 1250 1233 1308 0 +11.58(+0.89%)
Apr 13, 2017 1240 1252 1230 1296 0 -8.23(-0.63%)
Apr 12, 2017 1251 1257 1236 1304 0 -7.54(-0.57%)
Apr 11, 2017 1251 1259 1235 1312 0 -4.56(-0.35%)
Apr 10, 2017 1260 1268 1248 1316 0 -5.33(-0.40%)
Apr 07, 2017 1259 1269 1252 1322 0 -0.66(-0.05%)
Apr 06, 2017 1256 1266 1246 1322 0 +4.38(+0.33%)
Apr 05, 2017 1262 1277 1249 1318 0 -4.91(-0.37%)
Apr 04, 2017 1254 1271 1247 1323 0 +21.55(+1.66%)
Apr 03, 2017 1246 1252 1229 1301 0 -5.15(-0.39%)
Mar 31, 2017 1246 1255 1238 1306 0 -3.30(-0.25%)
Mar 30, 2017 1242 1254 1237 1310 0 +5.17(+0.40%)
Mar 29, 2017 1240 1249 1233 1305 0 +0.22(+0.02%)
Mar 28, 2017 1238 1251 1230 1304 0 +3.21(+0.25%)
Mar 27, 2017 1224 1246 1217 1301 0 +3.57(+0.28%)
Mar 24, 2017 1245 1254 1228 1298 0 +10.55(+0.82%)
Mar 23, 2017 1223 1233 1215 1287 0 +2.79(+0.22%)
Mar 22, 2017 1214 1228 1205 1284 0 +9.25(+0.73%)
Mar 21, 2017 1235 1243 1208 1275 0 -19.51(-1.51%)
Mar 20, 2017 1228 1242 1219 1294 0 +6.45(+0.50%)
Mar 17, 2017 1227 1234 1215 1288 0 +1.23(+0.10%)
Mar 16, 2017 1224 1233 1215 1287 0 +4.90(+0.38%)
Mar 15, 2017 1208 1224 1200 1282 0 +12.48(+0.98%)
Mar 14, 2017 1208 1214 1197 1269 0 -5.75(-0.45%)
Mar 13, 2017 1208 1220 1202 1275 0 +6.32(+0.50%)
Mar 10, 2017 1206 1215 1197 1269 0 +5.47(+0.43%)
Mar 09, 2017 1200 1210 1190 1263 0 +0.41(+0.03%)
Mar 08, 2017 1203 1212 1194 1263 0 -1.35(-0.11%)
Mar 07, 2017 1199 1211 1193 1264 0 +0.94(+0.07%)
Mar 06, 2017 1200 1209 1190 1263 0 -4.05(-0.32%)
Mar 03, 2017 1203 1215 1193 1267 0 +3.37(+0.27%)
Mar 02, 2017 1210 1220 1194 1264 0 -10.81(-0.85%)
Mar 01, 2017 1202 1218 1192 1275 0 +21.91(+1.75%)
Feb 28, 2017 1202 1207 1186 1253 0 -11.03(-0.87%)
Feb 27, 2017 1198 1208 1189 1264 0 +3.98(+0.32%)
Feb 24, 2017 1188 1202 1179 1260 0 +0.99(+0.08%)
Feb 23, 2017 1205 1210 1187 1259 0 -5.64(-0.45%)
Feb 22, 2017 1201 1210 1193 1265 0 -0.30(-0.02%)
Feb 21, 2017 1196 1209 1191 1265 0 +9.81(+0.78%)
Feb 17, 2017 1193 1193 1193 1255 0 +4.60(+0.37%)
Feb 16, 2017 1189 1199 1179 1251 0 +2.75(+0.22%)
Feb 15, 2017 1180 1193 1171 1248 0 +4.75(+0.38%)
Feb 14, 2017 1179 1188 1167 1243 0 -2.77(-0.22%)
Feb 13, 2017 1185 1194 1175 1246 0 +2.18(+0.18%)
Feb 10, 2017 1183 1194 1170 1244 0 +4.98(+0.40%)
Feb 09, 2017 1172 1187 1163 1239 0 +8.08(+0.66%)
Feb 08, 2017 1168 1177 1158 1231 0 -0.76(-0.06%)
Feb 07, 2017 1169 1178 1160 1231 0 +3.51(+0.29%)
Feb 06, 2017 1166 1174 1156 1228 0 -2.43(-0.20%)
Feb 03, 2017 1166 1177 1157 1230 0 +7.09(+0.58%)
Feb 02, 2017 1156 1171 1147 1223 0 +2.55(+0.21%)
Feb 01, 2017 1162 1174 1145 1221 0 +4.63(+0.38%)
Jan 31, 2017 1151 1162 1139 1216 0 +0.62(+0.05%)
Jan 30, 2017 1154 1160 1139 1215 0 -5.46(-0.45%)
Jan 27, 2017 1152 1165 1144 1221 0 +9.12(+0.75%)
Jan 26, 2017 1153 1161 1140 1212 0 -2.05(-0.17%)
Jan 25, 2017 1150 1162 1139 1214 0 +10.72(+0.89%)
Jan 24, 2017 1129 1147 1124 1203 0 +15.88(+1.34%)
Jan 23, 2017 1125 1136 1116 1187 0 -2.61(-0.22%)
Jan 20, 2017 1125 1137 1118 1190 0 +7.69(+0.65%)
Jan 19, 2017 1120 1133 1113 1182 0 -1.22(-0.10%)
Jan 18, 2017 1120 1130 1109 1183 0 +3.70(+0.31%)
Jan 17, 2017 1121 1129 1109 1180 0 -7.68(-0.65%)
Jan 16, 2017 1125 1125 1125 1187 0 +0.00(+0.00%)
Jan 13, 2017 1120 1132 1115 1187 0 +4.84(+0.41%)
Jan 12, 2017 1120 1126 1103 1182 0 -5.81(-0.49%)
Jan 11, 2017 1120 1131 1113 1188 0 +5.81(+0.49%)
Jan 10, 2017 1117 1129 1109 1182 0 +4.32(+0.37%)
Jan 09, 2017 1113 1126 1106 1178 0 +2.50(+0.21%)
Jan 06, 2017 1113 1122 1102 1176 0 +2.43(+0.21%)
Jan 05, 2017 1113 1123 1103 1173 0 -1.83(-0.16%)
Jan 04, 2017 1107 1121 1099 1175 0 +8.66(+0.74%)
Jan 03, 2017 1099 1115 1088 1166 0 +10.54(+0.91%)
Dec 30, 2016 1094 1094 1094 1156 0 -8.83(-0.76%)
Dec 29, 2016 1100 1111 1094 1165 0 -0.37(-0.03%)
Dec 28, 2016 1119 1122 1100 1165 0 -12.96(-1.10%)
Dec 27, 2016 1111 1123 1107 1178 0 +7.25(+0.62%)
Dec 23, 2016 1109 1109 1109 1171 0 +5.14(+0.44%)
Dec 22, 2016 1106 1114 1095 1166 0 +7.86(+0.68%)
Dec 21, 2016 1097 1105 1089 1158 0 -1.37(-0.12%)
Dec 20, 2016 1096 1105 1087 1159 0 +6.47(+0.56%)
Dec 19, 2016 1087 1100 1079 1153 0 +4.87(+0.42%)
Dec 16, 2016 1095 1103 1079 1148 0 -4.32(-0.37%)
Dec 15, 2016 1085 1101 1078 1152 0 +6.77(+0.59%)
Dec 14, 2016 1087 1099 1076 1145 0 -5.24(-0.46%)
Dec 13, 2016 1084 1099 1077 1151 0 +9.02(+0.79%)
Dec 12, 2016 1082 1091 1067 1141 0 -7.10(-0.62%)
Dec 09, 2016 1087 1097 1076 1149 0 +1.03(+0.09%)
Dec 08, 2016 1081 1094 1073 1148 0 +6.21(+0.54%)
Dec 07, 2016 1058 1083 1052 1141 0 +20.74(+1.85%)
Dec 06, 2016 1052 1064 1044 1121 0 +8.84(+0.80%)
Dec 05, 2016 1046 1058 1036 1112 0 +9.11(+0.83%)
Dec 02, 2016 1032 1049 1025 1103 0 +6.60(+0.60%)
Dec 01, 2016 1059 1065 1026 1096 0 -24.55(-2.19%)
Nov 30, 2016 1068 1075 1054 1121 0 -7.26(-0.64%)
Nov 29, 2016 1067 1079 1057 1128 0 -2.05(-0.18%)
Nov 28, 2016 1071 1079 1063 1130 0 -4.09(-0.36%)
Nov 25, 2016 1069 1078 1063 1134 0 +3.55(+0.31%)
Nov 23, 2016 1069 1069 1069 1130 0 +0.90(+0.08%)
Nov 22, 2016 1067 1075 1057 1130 0 +2.34(+0.21%)
Nov 21, 2016 1063 1072 1055 1127 0 +7.09(+0.63%)
Nov 18, 2016 1059 1069 1050 1120 0 -2.29(-0.20%)
Nov 17, 2016 1053 1069 1045 1122 0 +10.35(+0.93%)
Nov 16, 2016 1040 1057 1034 1112 0 +7.75(+0.70%)
Nov 15, 2016 1036 1051 1029 1104 0 +9.47(+0.86%)
Nov 14, 2016 1042 1051 1024 1095 0 -8.09(-0.73%)
Nov 11, 2016 1027 1047 1018 1103 0 +14.29(+1.31%)
Nov 10, 2016 1044 1054 1019 1089 0 -11.88(-1.08%)
Nov 09, 2016 1021 1045 1009 1101 0 +0.15(+0.01%)
Nov 08, 2016 1035 1046 1026 1100 0 +2.86(+0.26%)
Nov 07, 2016 1029 1041 1020 1098 0 +21.77(+2.02%)
Nov 04, 2016 1011 1028 1005 1076 0 -4.34(-0.40%)
Nov 03, 2016 1023 1031 1012 1080 0 -3.57(-0.33%)
Nov 02, 2016 1028 1037 1015 1084 0 -8.66(-0.79%)
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.