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 (%)
Nov 30, 2012 1376 1388 1360 1374 0 -4.04(-0.29%)
Nov 29, 2012 1374 1392 1363 1378 0 +3.10(+0.23%)
Nov 28, 2012 1356 1381 1345 1375 0 +10.14(+0.74%)
Nov 27, 2012 1367 1383 1355 1365 0 -4.70(-0.34%)
Nov 26, 2012 1360 1378 1350 1370 0 +2.18(+0.16%)
Nov 25, 2012 1306 1373 1348 1368 0 +0.00(+0.00%)
Nov 24, 2012 1306 1373 1348 1368 0 -0.06(-0.00%)
Nov 23, 2012 1306 1373 1348 1368 0 +21.14(+1.57%)
Nov 22, 2012 147.48 1347 1345 1346 0 +0.16(+0.01%)
Nov 21, 2012 1337 1356 1330 1346 0 +7.48(+0.56%)
Nov 20, 2012 1339 1352 1323 1339 0 -6.02(-0.45%)
Nov 19, 2012 1327 1355 1320 1345 0 +29.04(+2.21%)
Nov 18, 2012 1310 1327 1291 1316 0 +0.00(+0.00%)
Nov 16, 2012 1310 1327 1291 1316 0 +2.63(+0.20%)
Nov 15, 2012 1317 1333 1299 1313 0 -4.92(-0.37%)
Nov 14, 2012 1337 1349 1312 1318 0 -14.12(-1.06%)
Nov 13, 2012 1328 1350 1319 1332 0 -8.38(-0.63%)
Nov 12, 2012 1347 1359 1330 1341 0 -5.17(-0.38%)
Nov 11, 2012 1338 1364 1328 1346 0 +0.00(+0.00%)
Nov 09, 2012 1338 1364 1328 1346 0 +8.22(+0.61%)
Nov 08, 2012 1355 1370 1330 1338 0 -16.88(-1.25%)
Nov 07, 2012 1370 1382 1343 1354 0 -33.90(-2.44%)
Nov 06, 2012 1376 1400 1367 1388 0 +15.49(+1.13%)
Nov 05, 2012 1362 1383 1352 1373 0 +7.86(+0.58%)
Nov 02, 2012 1384 1395 1358 1365 0 -18.30(-1.32%)
Nov 01, 2012 1357 1394 1349 1383 0 +27.76(+2.05%)
Oct 31, 2012 1361 1378 1337 1356 0 -4.49(-0.33%)
Oct 30, 2012 0.8944 1360 1360 1360 0 +0.01(+0.00%)
Oct 29, 2012 1360 1360 1360 1360 0 -4.88(-0.36%)
Oct 26, 2012 1364 1385 1346 1365 0 +1.39(+0.10%)
Oct 25, 2012 1365 1383 1345 1364 0 +3.57(+0.26%)
Oct 24, 2012 1372 1388 1347 1360 0 -3.90(-0.29%)
Oct 23, 2012 1358 1379 1346 1364 0 -4.26(-0.31%)
Oct 19, 2012 1392 1400 1359 1368 0 -26.05(-1.87%)
Oct 18, 2012 1406 1417 1383 1394 0 -15.15(-1.08%)
Oct 17, 2012 1408 1430 1393 1409 0 -6.66(-0.47%)
Oct 16, 2012 1399 1424 1393 1416 0 +20.95(+1.50%)
Oct 15, 2012 1387 1403 1377 1395 0 +8.16(+0.59%)
Oct 14, 2012 1384 1403 1375 1387 0 +0.00(+0.00%)
Oct 12, 2012 1384 1403 1375 1387 0 -38.55(-2.70%)
Oct 11, 2012 1434 1447 1417 1425 0 -2.82(-0.20%)
Oct 10, 2012 1329 1445 1420 1428 0 -10.02(-0.70%)
Oct 09, 2012 1455 1463 1428 1438 0 -27.04(-1.85%)
Oct 08, 2012 1463 1481 1455 1465 0 -11.91(-0.81%)
Oct 06, 2012 1486 1500 1469 1477 0 +0.00(+0.00%)
Oct 05, 2012 1480 1500 1469 1477 0 +3.66(+0.25%)
Oct 04, 2012 1466 1483 1454 1474 0 +6.82(+0.46%)
Oct 03, 2012 1462 1482 1453 1467 0 -0.99(-0.07%)
Oct 02, 2012 1471 1481 1452 1468 0 -0.74(-0.05%)
Oct 01, 2012 1477 1495 1456 1468 0 -4.83(-0.33%)
Sep 28, 2012 1476 1493 1463 1473 0 -7.01(-0.47%)
Sep 27, 2012 1462 1489 1453 1480 0 +56.27(+3.95%)
Sep 26, 2012 1430 1443 1410 1424 0 -14.82(-1.03%)
Sep 25, 2012 1460 1475 1434 1439 0 -20.29(-1.39%)
Sep 24, 2012 1455 1474 1444 1459 0 -5.94(-0.41%)
Sep 23, 2012 1472 1489 1456 1465 0 +0.00(+0.00%)
Sep 21, 2012 1472 1489 1456 1465 0 +1.83(+0.13%)
Sep 20, 2012 1460 1475 1449 1463 0 -9.77(-0.66%)
Sep 19, 2012 1470 1486 1460 1473 0 +0.99(+0.07%)
Sep 18, 2012 1470 1485 1459 1472 0 -4.72(-0.32%)
Sep 17, 2012 1477 1491 1455 1477 0 -7.30(-0.49%)
Sep 14, 2012 1474 1502 1465 1484 0 +11.02(+0.75%)
Sep 13, 2012 1453 1483 1443 1473 0 +17.44(+1.20%)
Sep 12, 2012 1452 1468 1439 1456 0 +4.80(+0.33%)
Sep 11, 2012 1443 1465 1435 1451 0 +6.21(+0.43%)
Sep 10, 2012 1449 1468 1435 1445 0 -9.52(-0.65%)
Sep 07, 2012 1449 1468 1437 1454 0 +0.46(+0.03%)
Sep 06, 2012 1423 1461 1420 1454 0 +38.78(+2.74%)
Sep 05, 2012 1411 1428 1402 1415 0 +0.47(+0.03%)
Sep 04, 2012 1407 1428 1391 1414 0 +2.79(+0.20%)
Sep 03, 2012 80.79 1412 1411 1412 0 +0.11(+0.01%)
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.