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 (%)
Sep 28, 2012 1476 1493 1463 1473 0 -7.01(-0.47%)
Sep 27, 2012 1462 1489 1453 1480 0 +56.27(+3.95%)
Sep 26, 2012 1430 1443 1410 1424 0 -14.82(-1.03%)
Sep 25, 2012 1460 1475 1434 1439 0 -20.29(-1.39%)
Sep 24, 2012 1455 1474 1444 1459 0 -5.94(-0.41%)
Sep 23, 2012 1472 1489 1456 1465 0 +0.00(+0.00%)
Sep 21, 2012 1472 1489 1456 1465 0 +1.83(+0.13%)
Sep 20, 2012 1460 1475 1449 1463 0 -9.77(-0.66%)
Sep 19, 2012 1470 1486 1460 1473 0 +0.99(+0.07%)
Sep 18, 2012 1470 1485 1459 1472 0 -4.72(-0.32%)
Sep 17, 2012 1477 1491 1455 1477 0 -7.30(-0.49%)
Sep 14, 2012 1474 1502 1465 1484 0 +11.02(+0.75%)
Sep 13, 2012 1453 1483 1443 1473 0 +17.44(+1.20%)
Sep 12, 2012 1452 1468 1439 1456 0 +4.80(+0.33%)
Sep 11, 2012 1443 1465 1435 1451 0 +6.21(+0.43%)
Sep 10, 2012 1449 1468 1435 1445 0 -9.52(-0.65%)
Sep 07, 2012 1449 1468 1437 1454 0 +0.46(+0.03%)
Sep 06, 2012 1423 1461 1420 1454 0 +38.78(+2.74%)
Sep 05, 2012 1411 1428 1402 1415 0 +0.47(+0.03%)
Sep 04, 2012 1407 1428 1391 1414 0 +2.79(+0.20%)
Sep 03, 2012 80.79 1412 1411 1412 0 +0.11(+0.01%)
Sep 02, 2012 1414 1424 1395 1411 0 +0.00(+0.00%)
Aug 31, 2012 1414 1424 1395 1411 0 +9.71(+0.69%)
Aug 30, 2012 1410 1420 1395 1402 0 -20.14(-1.42%)
Aug 29, 2012 1414 1432 1407 1422 0 +4.14(+0.29%)
Aug 27, 2012 1419 1432 1407 1418 0 +0.99(+0.07%)
Aug 26, 2012 1402 1427 1396 1417 0 +0.00(+0.00%)
Aug 24, 2012 1402 1427 1396 1417 0 +4.60(+0.33%)
Aug 23, 2012 1414 1428 1401 1412 0 -8.28(-0.58%)
Aug 22, 2012 1414 1432 1403 1420 0 -0.71(-0.05%)
Aug 21, 2012 1425 1445 1410 1421 0 +0.16(+0.01%)
Aug 20, 2012 1418 1433 1404 1421 0 -5.11(-0.36%)
Aug 19, 2012 1419 1435 1409 1426 0 +0.00(+0.00%)
Aug 17, 2012 1419 1435 1409 1426 0 +6.56(+0.46%)
Aug 16, 2012 1403 1429 1397 1420 0 +17.19(+1.23%)
Aug 15, 2012 1389 1412 1385 1402 0 +7.88(+0.57%)
Aug 14, 2012 1405 1417 1386 1394 0 -10.00(-0.71%)
Aug 13, 2012 1401 1418 1389 1404 0 -5.66(-0.40%)
Aug 12, 2012 1401 1417 1390 1410 0 +0.00(+0.00%)
Aug 10, 2012 1401 1417 1390 1410 0 +5.08(+0.36%)
Aug 09, 2012 1395 1417 1390 1405 0 +4.04(+0.29%)
Aug 08, 2012 1390 1412 1381 1401 0 +1.46(+0.10%)
Aug 07, 2012 1385 1414 1374 1400 0 +20.86(+1.51%)
Aug 06, 2012 1368 1393 1362 1379 0 +12.51(+0.92%)
Aug 05, 2012 1352 1379 1343 1366 0 +0.00(+0.00%)
Aug 03, 2012 1352 1379 1343 1366 0 +31.10(+2.33%)
Aug 02, 2012 1328 1356 1315 1335 0 -7.56(-0.56%)
Aug 01, 2012 1358 1371 1331 1343 0 -13.72(-1.01%)
Jul 31, 2012 1349 1376 1342 1356 0 +7.35(+0.54%)
Jul 30, 2012 1350 1371 1335 1349 0 -7.67(-0.57%)
Jul 27, 2012 1326 1366 1320 1357 0 +28.98(+2.18%)
Jul 26, 2012 1322 1347 1307 1328 0 +18.01(+1.38%)
Jul 25, 2012 1302 1329 1294 1310 0 +2.14(+0.16%)
Jul 24, 2012 1315 1334 1295 1308 0 -16.34(-1.23%)
Jul 23, 2012 1314 1336 1297 1324 0 -18.42(-1.37%)
Jul 22, 2012 1355 1370 1335 1342 0 +0.00(+0.00%)
Jul 20, 2012 1355 1370 1335 1342 0 -20.90(-1.53%)
Jul 19, 2012 1356 1378 1345 1363 0 +11.29(+0.84%)
Jul 18, 2012 1318 1364 1317 1352 0 +30.18(+2.28%)
Jul 17, 2012 1324 1338 1302 1322 0 -2.64(-0.20%)
Jul 16, 2012 1325 1340 1313 1324 0 -9.57(-0.72%)
Jul 15, 2012 1315 1344 1313 1334 0 +0.00(+0.00%)
Jul 14, 2012 1315 1344 1313 1334 0 +0.00(+0.00%)
Jul 13, 2012 1315 1344 1313 1334 0 +18.98(+1.44%)
Jul 12, 2012 1317 1329 1295 1315 0 -12.37(-0.93%)
Jul 11, 2012 1333 1344 1313 1327 0 -2.67(-0.20%)
Jul 10, 2012 1350 1365 1321 1330 0 -21.84(-1.62%)
Jul 09, 2012 1343 1368 1337 1352 0 -7.79(-0.57%)
Jul 08, 2012 1360 1382 1345 1360 0 +0.00(+0.00%)
Jul 06, 2012 1360 1382 1345 1360 0 -30.73(-2.21%)
Jul 05, 2012 1376 1404 1374 1390 0 -7.42(-0.53%)
Jul 04, 2012 191.47 1398 1395 1398 0 +0.00(+0.00%)
Jul 03, 2012 1379 1402 1373 1398 0 +19.17(+1.39%)
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.