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

Technology Sector (CIX: MSECTOR8 )

2,466.39 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 23, 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 (%)
Feb 28, 2019 1586 1600 1574 1587 0 +0.05(+0.00%)
Feb 27, 2019 1589 1602 1570 1587 0 -19.18(-1.19%)
Feb 26, 2019 1586 1617 1578 1606 0 -11.28(-0.70%)
Feb 25, 2019 1630 1640 1611 1617 0 +3.51(+0.22%)
Feb 22, 2019 1603 1619 1594 1614 0 +19.80(+1.24%)
Feb 21, 2019 1600 1612 1583 1594 0 -6.82(-0.43%)
Feb 20, 2019 1602 1620 1590 1601 0 +2.89(+0.18%)
Feb 19, 2019 1593 1610 1584 1598 0 +17.45(+1.10%)
Feb 15, 2019 1583 1593 1564 1580 0 +6.94(+0.44%)
Feb 14, 2019 1560 1588 1550 1573 0 +5.15(+0.33%)
Feb 13, 2019 1568 1586 1555 1568 0 +8.18(+0.52%)
Feb 12, 2019 1547 1569 1537 1560 0 +24.14(+1.57%)
Feb 11, 2019 1540 1553 1519 1536 0 +0.51(+0.03%)
Feb 08, 2019 1498 1542 1488 1535 0 -12.63(-0.82%)
Feb 07, 2019 1558 1572 1531 1548 0 -24.33(-1.55%)
Feb 06, 2019 1563 1588 1551 1572 0 +10.87(+0.70%)
Feb 05, 2019 1553 1573 1546 1562 0 +11.82(+0.76%)
Feb 04, 2019 1538 1557 1524 1550 0 +13.70(+0.89%)
Feb 01, 2019 1528 1552 1516 1536 0 +9.75(+0.64%)
Jan 31, 2019 1482 1540 1470 1526 0 +9.36(+0.62%)
Jan 30, 2019 1505 1527 1486 1517 0 +30.35(+2.04%)
Jan 29, 2019 1501 1513 1478 1487 0 -13.66(-0.91%)
Jan 28, 2019 1454 1514 1440 1500 0 -18.84(-1.24%)
Jan 25, 2019 1505 1529 1492 1519 0 +31.00(+2.08%)
Jan 24, 2019 1471 1503 1459 1488 0 +30.03(+2.06%)
Jan 23, 2019 1462 1477 1440 1458 0 +3.49(+0.24%)
Jan 22, 2019 1476 1482 1442 1455 0 -32.90(-2.21%)
Jan 21, 2019 1471 1499 1461 1487 0 -0.01(-0.00%)
Jan 18, 2019 1471 1499 1461 1487 0 +26.68(+1.83%)
Jan 17, 2019 1442 1471 1433 1461 0 +10.57(+0.73%)
Jan 16, 2019 1452 1466 1439 1450 0 -1.77(-0.12%)
Jan 15, 2019 1414 1466 1401 1452 0 +10.43(+0.72%)
Jan 14, 2019 1443 1455 1429 1442 0 -18.01(-1.23%)
Jan 11, 2019 1452 1474 1438 1460 0 -0.81(-0.06%)
Jan 10, 2019 1443 1467 1435 1460 0 +9.80(+0.68%)
Jan 09, 2019 1429 1467 1419 1451 0 +34.56(+2.44%)
Jan 08, 2019 1419 1433 1392 1416 0 +9.86(+0.70%)
Jan 07, 2019 1394 1420 1382 1406 0 +19.27(+1.39%)
Jan 04, 2019 1357 1397 1349 1387 0 +51.95(+3.89%)
Jan 03, 2019 1346 1373 1306 1335 0 -41.92(-3.04%)
Jan 02, 2019 1346 1389 1339 1377 0 +6.12(+0.45%)
Dec 31, 2018 1372 1386 1354 1371 0 -7.58(-0.55%)
Dec 28, 2018 1384 1401 1364 1378 0 -0.23(-0.02%)
Dec 27, 2018 1332 1381 1314 1379 0 +14.30(+1.05%)
Dec 26, 2018 1312 1366 1295 1364 0 +61.43(+4.72%)
Dec 24, 2018 1322 1341 1298 1303 0 -30.56(-2.29%)
Dec 21, 2018 1372 1387 1326 1333 0 -34.13(-2.50%)
Dec 20, 2018 1372 1404 1333 1368 0 -30.28(-2.17%)
Dec 19, 2018 1422 1452 1385 1398 0 -37.26(-2.60%)
Dec 18, 2018 1438 1459 1422 1435 0 +9.43(+0.66%)
Dec 17, 2018 1448 1467 1415 1426 0 -25.91(-1.79%)
Dec 14, 2018 1462 1481 1445 1452 0 -27.29(-1.85%)
Dec 13, 2018 1496 1507 1468 1479 0 -10.31(-0.69%)
Dec 12, 2018 1488 1513 1470 1489 0 +29.88(+2.05%)
Dec 11, 2018 1481 1493 1448 1459 0 -10.77(-0.73%)
Dec 10, 2018 1456 1485 1440 1470 0 +6.48(+0.44%)
Dec 07, 2018 1507 1518 1456 1464 0 -47.81(-3.16%)
Dec 06, 2018 1451 1517 1434 1511 0 +20.25(+1.36%)
Dec 05, 2018 1535 1554 1476 1491 0 -0.03(-0.00%)
Dec 04, 2018 1535 1554 1476 1491 0 -76.85(-4.90%)
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.