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

Technology Sector (CIX: MSECTOR8 )

2,466.31 +0.05 (+0.00%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 22, 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, 2009 1155 1229 1196 1217 0 +2.66(+0.22%)
Nov 29, 2009 1143 1227 1194 1214 0 +0.00(+0.00%)
Nov 27, 2009 1143 1227 1194 1214 0 -25.21(-2.03%)
Nov 26, 2009 262.85 1242 1236 1239 0 +1.17(+0.09%)
Nov 25, 2009 1174 1248 1227 1238 0 +5.66(+0.46%)
Nov 24, 2009 1209 1247 1220 1233 0 -6.19(-0.50%)
Nov 23, 2009 1180 1253 1225 1239 0 +16.44(+1.34%)
Nov 22, 2009 1195 1233 1207 1222 0 +0.00(+0.00%)
Nov 20, 2009 1195 1233 1207 1222 0 -3.83(-0.31%)
Nov 19, 2009 1209 1247 1212 1226 0 -26.85(-2.14%)
Nov 18, 2009 1246 1267 1241 1253 0 -9.33(-0.74%)
Nov 17, 2009 1200 1270 1245 1262 0 -0.62(-0.05%)
Nov 16, 2009 1190 1274 1244 1263 0 +16.58(+1.33%)
Nov 15, 2009 1237 1254 1227 1246 0 +0.00(+0.00%)
Nov 13, 2009 1237 1254 1227 1246 0 +13.33(+1.08%)
Nov 12, 2009 1241 1256 1224 1233 0 -13.38(-1.07%)
Nov 11, 2009 1244 1259 1233 1246 0 +8.94(+0.72%)
Nov 10, 2009 1235 1252 1224 1238 0 -3.36(-0.27%)
Nov 09, 2009 1222 1247 1217 1241 0 +26.83(+2.21%)
Nov 08, 2009 1205 1226 1197 1214 0 +0.01(+0.00%)
Nov 06, 2009 1205 1226 1197 1214 0 +1.38(+0.11%)
Nov 05, 2009 1198 1223 1190 1213 0 +26.08(+2.20%)
Nov 04, 2009 1189 1208 1177 1187 0 +4.14(+0.35%)
Nov 03, 2009 1167 1189 1157 1182 0 +3.39(+0.29%)
Nov 02, 2009 1178 1198 1160 1179 0 +2.39(+0.20%)
Nov 01, 2009 1203 1216 1166 1177 0 -0.01(-0.00%)
Oct 30, 2009 1203 1216 1166 1177 0 -32.85(-2.72%)
Oct 29, 2009 1191 1220 1182 1210 0 +27.42(+2.32%)
Oct 28, 2009 1203 1218 1173 1182 0 -30.94(-2.55%)
Oct 27, 2009 1192 1244 1203 1213 0 -18.27(-1.48%)
Oct 26, 2009 1203 1264 1221 1231 0 -9.30(-0.75%)
Oct 25, 2009 1238 1262 1231 1241 0 +0.00(+0.00%)
Oct 23, 2009 1239 1262 1231 1241 0 -13.69(-1.09%)
Oct 22, 2009 1209 1265 1227 1254 0 +6.16(+0.49%)
Oct 21, 2009 1214 1277 1238 1248 0 -9.06(-0.72%)
Oct 20, 2009 1217 1273 1246 1257 0 -7.69(-0.61%)
Oct 19, 2009 1218 1276 1245 1265 0 +13.11(+1.05%)
Oct 18, 2009 1223 1270 1236 1252 0 +0.00(+0.00%)
Oct 16, 2009 1223 1270 1236 1252 0 -18.42(-1.45%)
Oct 15, 2009 1228 1282 1252 1270 0 -4.91(-0.39%)
Oct 14, 2009 1234 1286 1254 1275 0 +23.00(+1.84%)
Oct 13, 2009 1216 1266 1237 1252 0 -2.15(-0.17%)
Oct 12, 2009 1262 1272 1241 1254 0 +2.47(+0.20%)
Oct 11, 2009 1238 1260 1228 1252 0 +0.00(+0.00%)
Oct 09, 2009 1238 1260 1228 1252 0 +12.35(+1.00%)
Oct 08, 2009 1236 1256 1222 1239 0 +6.98(+0.57%)
Oct 07, 2009 1220 1243 1213 1232 0 +3.88(+0.32%)
Oct 06, 2009 1214 1240 1208 1229 0 +19.12(+1.58%)
Oct 05, 2009 1192 1219 1185 1209 0 +20.40(+1.72%)
Oct 04, 2009 1179 1207 1170 1189 0 +0.00(+0.00%)
Oct 02, 2009 1179 1207 1170 1189 0 -11.27(-0.94%)
Oct 01, 2009 1231 1240 1193 1200 0 -37.08(-3.00%)
Sep 30, 2009 1201 1255 1214 1237 0 +4.07(+0.33%)
Sep 29, 2009 1200 1253 1223 1233 0 -8.99(-0.72%)
Sep 28, 2009 1182 1254 1215 1242 0 +25.09(+2.06%)
Sep 25, 2009 1177 1234 1204 1217 0 -9.66(-0.79%)
Sep 24, 2009 1206 1257 1215 1227 0 -18.55(-1.49%)
Sep 23, 2009 1214 1272 1237 1245 0 -5.71(-0.46%)
Sep 22, 2009 1209 1264 1236 1251 0 +7.90(+0.64%)
Sep 21, 2009 1190 1255 1221 1243 0 +4.69(+0.38%)
Sep 18, 2009 1200 1254 1225 1239 0 +1.98(+0.16%)
Sep 17, 2009 1197 1255 1222 1237 0 +0.45(+0.04%)
Sep 16, 2009 1223 1250 1217 1236 0 +15.00(+1.23%)
Sep 15, 2009 1208 1231 1202 1221 0 +8.40(+0.69%)
Sep 14, 2009 1194 1222 1192 1213 0 +1.54(+0.13%)
Sep 11, 2009 1210 1228 1196 1211 0 -2.61(-0.22%)
Sep 10, 2009 1158 1221 1188 1214 0 +14.23(+1.19%)
Sep 09, 2009 1176 1210 1175 1200 0 +13.51(+1.14%)
Sep 08, 2009 1142 1196 1167 1186 0 +16.74(+1.43%)
Sep 07, 2009 142.85 1170 1166 1169 0 +1.04(+0.09%)
Sep 06, 2009 1144 1174 1141 1168 0 +0.00(+0.00%)
Sep 04, 2009 1144 1174 1141 1168 0 +20.89(+1.82%)
Sep 03, 2009 1135 1158 1127 1147 0 +9.40(+0.83%)
Sep 02, 2009 1134 1153 1124 1138 0 +0.37(+0.03%)
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.