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, 2008 842.40 870.02 833.54 857.80 0 +12.91(+1.53%)
Dec 30, 2008 829.24 851.93 817.85 844.89 0 +20.21(+2.45%)
Dec 29, 2008 834.86 842.82 809.03 824.68 0 -8.86(-1.06%)
Dec 26, 2008 831.12 843.17 819.80 833.55 0 +3.95(+0.48%)
Dec 25, 2008 825.98 841.29 814.73 829.60 0 +0.00(+0.00%)
Dec 24, 2008 825.98 841.29 814.73 829.60 0 +0.15(+0.02%)
Dec 23, 2008 843.04 857.04 816.81 829.45 0 -10.05(-1.20%)
Dec 22, 2008 859.14 868.29 818.29 839.50 0 -20.61(-2.40%)
Dec 19, 2008 859.49 882.52 839.92 860.10 0 +7.79(+0.91%)
Dec 18, 2008 869.94 887.65 834.44 852.32 0 -17.18(-1.98%)
Dec 17, 2008 854.62 887.21 839.79 869.50 0 +8.84(+1.03%)
Dec 16, 2008 827.08 868.74 812.97 860.65 0 +37.79(+4.59%)
Dec 15, 2008 835.81 849.34 801.81 822.86 0 -13.76(-1.64%)
Dec 12, 2008 803.65 846.93 789.60 836.62 0 +15.80(+1.92%)
Dec 11, 2008 835.01 859.57 809.01 820.82 0 -21.44(-2.55%)
Dec 10, 2008 839.07 862.69 819.29 842.26 0 +10.04(+1.21%)
Dec 09, 2008 828.75 867.30 810.84 832.23 0 -9.85(-1.17%)
Dec 08, 2008 822.55 859.29 807.95 842.08 0 +37.29(+4.63%)
Dec 05, 2008 769.75 812.09 747.64 804.79 0 +26.61(+3.42%)
Dec 04, 2008 793.80 820.11 760.13 778.18 0 -29.35(-3.63%)
Dec 03, 2008 782.26 816.37 755.39 807.53 0 +23.91(+3.05%)
Dec 02, 2008 772.88 799.21 748.70 783.62 0 +24.57(+3.24%)
Dec 01, 2008 800.59 816.91 752.59 759.05 0 -64.63(-7.85%)
Nov 28, 2008 812.84 834.57 797.79 823.68 0 +0.18(+0.02%)
Nov 27, 2008 773.93 832.64 764.71 823.50 0 +0.00(+0.00%)
Nov 26, 2008 773.93 832.64 764.71 823.50 0 +40.86(+5.22%)
Nov 25, 2008 796.62 810.83 753.80 782.65 0 -5.25(-0.67%)
Nov 24, 2008 746.82 805.90 731.48 787.90 0 +53.88(+7.34%)
Nov 21, 2008 713.59 744.33 675.82 734.02 0 +38.73(+5.57%)
Nov 20, 2008 726.40 759.01 686.11 695.29 0 -37.69(-5.14%)
Nov 19, 2008 781.66 796.97 729.08 732.98 0 -47.21(-6.05%)
Nov 18, 2008 784.62 803.95 749.43 780.19 0 -1.73(-0.22%)
Nov 17, 2008 790.70 814.22 767.17 781.92 0 -18.96(-2.37%)
Nov 14, 2008 825.48 848.64 788.90 800.88 0 -45.87(-5.42%)
Nov 13, 2008 793.67 853.36 753.34 846.75 0 +53.96(+6.81%)
Nov 12, 2008 823.74 841.18 784.68 792.80 0 -43.40(-5.19%)
Nov 11, 2008 848.83 865.30 817.01 836.20 0 -24.23(-2.82%)
Nov 10, 2008 891.82 902.68 845.19 860.42 0 -14.20(-1.62%)
Nov 07, 2008 860.55 890.35 843.79 874.63 0 +28.03(+3.31%)
Nov 06, 2008 879.86 896.94 834.33 846.60 0 -43.91(-4.93%)
Nov 05, 2008 927.45 945.35 882.99 890.51 0 -49.30(-5.25%)
Nov 04, 2008 926.64 956.78 903.90 939.81 0 +34.88(+3.85%)
Nov 03, 2008 905.47 928.34 882.31 904.93 0 +3.29(+0.36%)
Oct 31, 2008 878.69 924.67 859.59 901.65 0 +11.96(+1.34%)
Oct 30, 2008 882.98 910.89 851.67 889.68 0 +31.27(+3.64%)
Oct 29, 2008 859.33 898.52 827.09 858.41 0 -4.33(-0.50%)
Oct 28, 2008 811.91 870.88 780.37 862.75 0 +73.46(+9.31%)
Oct 27, 2008 802.73 837.42 774.34 789.29 0 -27.05(-3.31%)
Oct 24, 2008 781.80 847.02 766.71 816.34 0 -29.35(-3.47%)
Oct 23, 2008 862.85 887.87 806.67 845.69 0 -17.43(-2.02%)
Oct 22, 2008 893.28 911.24 841.04 863.11 0 -42.89(-4.73%)
Oct 21, 2008 934.56 955.28 896.26 906.00 0 -52.48(-5.47%)
Oct 20, 2008 938.63 970.93 912.00 958.48 0 +33.89(+3.67%)
Oct 17, 2008 910.41 974.73 883.84 924.59 0 -3.12(-0.34%)
Oct 16, 2008 900.33 943.70 848.73 927.71 0 +41.06(+4.63%)
Oct 15, 2008 950.22 968.10 879.25 886.65 0 -86.76(-8.91%)
Oct 14, 2008 1032 1050 949.65 973.41 0 -28.61(-2.86%)
Oct 13, 2008 943.19 1013 916.88 1002 0 +104.07(+11.59%)
Oct 10, 2008 863.98 944.13 817.94 897.95 0 -5.59(-0.62%)
Oct 09, 2008 964.06 988.26 888.27 903.54 0 -46.00(-4.84%)
Oct 08, 2008 932.27 1000 905.99 949.53 0 -9.24(-0.96%)
Oct 07, 2008 1014 1043 947.69 958.77 0 -50.84(-5.04%)
Oct 06, 2008 1026 1048 951.81 1010 0 -54.54(-5.13%)
Oct 03, 2008 1094 1131 1054 1064 0 -18.45(-1.70%)
Oct 02, 2008 1126 1139 1069 1083 0 -54.26(-4.77%)
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.