FinancialContent is the trusted provider of stock market information to the media industry.
Technology Sector (CIX: MSECTOR8)
1,670.91   -8.00 (-0.48%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2018 1648 1691 1620 1671 0 -8.03(-0.48%)
Oct 16, 2018 1654 1684 1643 1679 0 +42.24(+2.58%)
Oct 15, 2018 1645 1660 1622 1637 0 -16.85(-1.02%)
Oct 12, 2018 1624 1676 1593 1654 0 +32.52(+2.01%)
Oct 11, 2018 1631 1662 1607 1621 0 -14.10(-0.86%)
Oct 10, 2018 1683 1696 1631 1635 0 -18.32(-1.11%)
Oct 09, 2018 1655 1673 1638 1653 0 -6.29(-0.38%)
Oct 08, 2018 1669 1683 1639 1660 0 -62.45(-3.63%)
Oct 05, 2018 1716 1755 1669 1722 0 +4.51(+0.26%)
Oct 04, 2018 1738 1745 1703 1718 0 -31.19(-1.78%)
Oct 03, 2018 1755 1769 1735 1749 0 +1.73(+0.10%)
Oct 02, 2018 1745 1767 1732 1747 0 -3.58(-0.20%)
Oct 01, 2018 1758 1773 1740 1751 0 +9.57(+0.55%)
Sep 28, 2018 1730 1752 1722 1741 0 +6.65(+0.38%)
Sep 27, 2018 1729 1749 1721 1735 0 +10.16(+0.59%)
Sep 26, 2018 1730 1746 1717 1724 0 -2.01(-0.12%)
Sep 25, 2018 1729 1743 1711 1726 0 -5.19(-0.30%)
Sep 24, 2018 1717 1742 1704 1732 0 +6.15(+0.36%)
Sep 21, 2018 1731 1747 1713 1725 0 -9.47(-0.55%)
Sep 20, 2018 1730 1751 1718 1735 0 +17.30(+1.01%)
Sep 19, 2018 1726 1737 1702 1718 0 -4.44(-0.26%)
Sep 18, 2018 1710 1740 1702 1722 0 +13.97(+0.82%)
Sep 17, 2018 1737 1749 1700 1708 0 -38.82(-2.22%)
Sep 14, 2018 1746 1761 1731 1747 0 +6.48(+0.37%)
Sep 13, 2018 1730 1758 1720 1740 0 +22.23(+1.29%)
Sep 12, 2018 1715 1732 1692 1718 0 -15.29(-0.88%)
Sep 11, 2018 1720 1743 1704 1733 0 +3.47(+0.20%)
Sep 10, 2018 1735 1745 1715 1730 0 +2.08(+0.12%)
Sep 07, 2018 1725 1753 1713 1728 0 -2.33(-0.13%)
Sep 06, 2018 1757 1768 1715 1730 0 -34.44(-1.95%)
Sep 05, 2018 1788 1796 1749 1765 0 -28.88(-1.61%)
Sep 04, 2018 1790 1803 1769 1794 0 -3.43(-0.19%)
Aug 31, 2018 1797 1797 1797 1797 0 -12.51(-0.69%)
Aug 30, 2018 1807 1832 1793 1809 0 -4.85(-0.27%)
Aug 29, 2018 1806 1824 1795 1814 0 +23.81(+1.33%)
Aug 28, 2018 1791 1802 1774 1791 0 -2.09(-0.12%)
Aug 27, 2018 1787 1806 1776 1793 0 +17.39(+0.98%)
Aug 24, 2018 1762 1781 1756 1775 0 +22.38(+1.28%)
Aug 23, 2018 1753 1769 1742 1753 0 +3.84(+0.22%)
Aug 22, 2018 1738 1759 1729 1749 0 +3.42(+0.20%)
Aug 21, 2018 1737 1760 1727 1746 0 +17.68(+1.02%)
Aug 20, 2018 1725 1742 1707 1728 0 +6.72(+0.39%)
Aug 17, 2018 1710 1732 1693 1721 0 +5.07(+0.30%)
Aug 16, 2018 1728 1741 1709 1716 0 -0.47(-0.03%)
Aug 15, 2018 1768 1778 1698 1717 0 -29.36(-1.68%)
Aug 14, 2018 1748 1761 1728 1746 0 +5.75(+0.33%)
Aug 13, 2018 1746 1763 1733 1740 0 -4.35(-0.25%)
Aug 10, 2018 1743 1760 1731 1745 0 -15.33(-0.87%)
Aug 09, 2018 1764 1777 1750 1760 0 -45.98(-2.55%)
Aug 08, 2018 1802 1818 1787 1806 0 +4.07(+0.23%)
Aug 07, 2018 1801 1816 1788 1802 0 +6.58(+0.37%)
Aug 06, 2018 1783 1803 1771 1795 0 -0.76(-0.04%)
Aug 03, 2018 1797 1811 1776 1796 0 +2.60(+0.15%)
Aug 02, 2018 1761 1801 1751 1793 0 +65.20(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More