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 (%)
Dec 31, 2013 1782 1800 1774 1790 0 +8.20(+0.46%)
Dec 30, 2013 1776 1794 1767 1782 0 +1.98(+0.11%)
Dec 29, 2013 1782 1793 1768 1780 0 +0.00(+0.00%)
Dec 27, 2013 1782 1793 1768 1780 0 +0.58(+0.03%)
Dec 26, 2013 1776 1793 1768 1779 0 -0.55(-0.03%)
Dec 25, 2013 41.70 1780 1779 1780 0 +0.05(+0.00%)
Dec 24, 2013 1768 1789 1765 1780 0 +3.66(+0.21%)
Dec 23, 2013 1764 1786 1755 1776 0 +15.90(+0.90%)
Dec 22, 2013 1745 1773 1734 1760 0 +0.00(+0.00%)
Dec 20, 2013 1745 1773 1734 1760 0 +17.53(+1.01%)
Dec 19, 2013 1737 1760 1726 1743 0 -1.22(-0.07%)
Dec 18, 2013 1732 1752 1702 1744 0 +7.07(+0.41%)
Dec 17, 2013 1730 1753 1719 1737 0 -1.21(-0.07%)
Dec 16, 2013 1727 1756 1719 1738 0 +12.22(+0.71%)
Dec 15, 2013 1719 1744 1709 1726 0 +0.00(+0.00%)
Dec 13, 2013 1719 1744 1709 1726 0 +10.63(+0.62%)
Dec 12, 2013 1721 1735 1700 1715 0 -7.10(-0.41%)
Dec 11, 2013 1745 1758 1715 1722 0 -25.87(-1.48%)
Dec 10, 2013 1749 1767 1735 1748 0 -6.39(-0.36%)
Dec 09, 2013 1751 1772 1738 1755 0 +3.63(+0.21%)
Dec 08, 2013 1744 1765 1729 1751 0 -0.01(-0.00%)
Dec 06, 2013 1745 1765 1729 1751 0 +18.82(+1.09%)
Dec 05, 2013 1732 1751 1718 1732 0 -4.36(-0.25%)
Dec 04, 2013 1726 1751 1713 1736 0 +0.05(+0.00%)
Dec 03, 2013 1731 1749 1719 1736 0 +2.45(+0.14%)
Dec 02, 2013 1745 1761 1722 1734 0 -11.84(-0.68%)
Dec 01, 2013 1743 1759 1734 1746 0 +0.00(+0.00%)
Nov 29, 2013 1743 1759 1734 1746 0 +6.78(+0.39%)
Nov 28, 2013 193.49 1740 1737 1739 0 +0.02(+0.00%)
Nov 27, 2013 1726 1748 1716 1739 0 +13.37(+0.77%)
Nov 26, 2013 1718 1739 1705 1726 0 +8.32(+0.48%)
Nov 25, 2013 1718 1737 1704 1717 0 -5.68(-0.33%)
Nov 24, 2013 1720 1736 1705 1723 0 +0.00(+0.00%)
Nov 22, 2013 1720 1736 1705 1723 0 +2.71(+0.16%)
Nov 21, 2013 1702 1729 1692 1720 0 +22.36(+1.32%)
Nov 20, 2013 1705 1719 1687 1698 0 -4.52(-0.27%)
Nov 19, 2013 1713 1727 1692 1702 0 -13.07(-0.76%)
Nov 18, 2013 1725 1741 1704 1715 0 -6.33(-0.37%)
Nov 17, 2013 1715 1733 1703 1722 0 +0.00(+0.00%)
Nov 15, 2013 1715 1733 1703 1722 0 +8.73(+0.51%)
Nov 14, 2013 1709 1727 1693 1713 0 +11.11(+0.65%)
Nov 12, 2013 1686 1713 1679 1702 0 +9.04(+0.53%)
Nov 11, 2013 1686 1704 1674 1693 0 +1.32(+0.08%)
Nov 10, 2013 1670 1702 1663 1692 0 +0.00(+0.00%)
Nov 08, 2013 1670 1702 1663 1692 0 +16.50(+0.99%)
Nov 07, 2013 1698 1713 1667 1675 0 -23.20(-1.37%)
Nov 06, 2013 1697 1714 1683 1698 0 +5.33(+0.31%)
Nov 05, 2013 1689 1710 1674 1693 0 +3.94(+0.23%)
Nov 04, 2013 1676 1700 1671 1689 0 +10.02(+0.60%)
Nov 03, 2013 1673 1699 1658 1679 0 +0.00(+0.00%)
Nov 01, 2013 1673 1699 1658 1679 0 -2.57(-0.15%)
Oct 31, 2013 1673 1702 1666 1682 0 -3.87(-0.23%)
Oct 30, 2013 1693 1713 1674 1685 0 -14.50(-0.85%)
Oct 29, 2013 1695 1717 1680 1700 0 +9.47(+0.56%)
Oct 28, 2013 1689 1704 1673 1690 0 +0.16(+0.01%)
Oct 27, 2013 1699 1713 1675 1690 0 +0.00(+0.00%)
Oct 25, 2013 1697 1713 1675 1690 0 -7.42(-0.44%)
Oct 24, 2013 1692 1715 1679 1698 0 +5.15(+0.30%)
Oct 23, 2013 1695 1712 1674 1693 0 -20.71(-1.21%)
Oct 22, 2013 1719 1736 1693 1713 0 +0.31(+0.02%)
Oct 21, 2013 1708 1732 1694 1713 0 +9.39(+0.55%)
Oct 18, 2013 1694 1715 1681 1704 0 +18.30(+1.09%)
Oct 17, 2013 1665 1693 1656 1685 0 +12.50(+0.75%)
Oct 16, 2013 1666 1688 1657 1673 0 +10.51(+0.63%)
Oct 15, 2013 1673 1687 1653 1662 0 -21.21(-1.26%)
Oct 14, 2013 1652 1690 1654 1684 0 +9.59(+0.57%)
Oct 13, 2013 1648 1686 1647 1674 0 +0.00(+0.00%)
Oct 11, 2013 1648 1686 1647 1674 0 +11.02(+0.66%)
Oct 10, 2013 1634 1673 1637 1663 0 +33.94(+2.08%)
Oct 09, 2013 1621 1647 1606 1629 0 +0.26(+0.02%)
Oct 08, 2013 1646 1666 1620 1629 0 -29.38(-1.77%)
Oct 07, 2013 1657 1676 1646 1658 0 -12.29(-0.74%)
Oct 06, 2013 1655 1680 1648 1670 0 +0.00(+0.00%)
Oct 04, 2013 1655 1680 1648 1670 0 +13.81(+0.83%)
Oct 03, 2013 1661 1678 1639 1657 0 -11.63(-0.70%)
Oct 02, 2013 1661 1680 1649 1668 0 -9.79(-0.58%)
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.