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

Technology Sector (CIX: MSECTOR8 )

2,466.26 +0.69 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
May 30, 2014 1873 1884 1853 1867 0 -4.58(-0.24%)
May 29, 2014 1865 1883 1854 1871 0 +9.63(+0.52%)
May 28, 2014 1863 1879 1849 1862 0 -2.37(-0.13%)
May 27, 2014 1852 1876 1843 1864 0 +17.11(+0.93%)
May 26, 2014 1.376 1847 1847 1847 0 +0.00(+0.00%)
May 25, 2014 1834 1853 1823 1847 0 +0.00(+0.00%)
May 23, 2014 1834 1853 1823 1847 0 +11.32(+0.62%)
May 22, 2014 1825 1846 1814 1835 0 +11.29(+0.62%)
May 21, 2014 1819 1838 1804 1824 0 +13.47(+0.74%)
May 20, 2014 1815 1833 1796 1811 0 -14.77(-0.81%)
May 19, 2014 1799 1836 1798 1825 0 +16.10(+0.89%)
May 18, 2014 1797 1819 1781 1809 0 +0.00(+0.00%)
May 16, 2014 1797 1819 1781 1809 0 +15.23(+0.85%)
May 15, 2014 1803 1819 1773 1794 0 -12.01(-0.66%)
May 14, 2014 1816 1830 1798 1806 0 -15.73(-0.86%)
May 13, 2014 1829 1842 1809 1822 0 -6.89(-0.38%)
May 12, 2014 1803 1840 1801 1829 0 +27.21(+1.51%)
May 11, 2014 1784 1813 1774 1802 0 +0.00(+0.00%)
May 09, 2014 1784 1813 1774 1802 0 +6.27(+0.35%)
May 08, 2014 1782 1824 1776 1795 0 +2.54(+0.14%)
May 07, 2014 1794 1813 1766 1793 0 +0.74(+0.04%)
May 06, 2014 1803 1820 1784 1792 0 -17.42(-0.96%)
May 05, 2014 1798 1819 1783 1809 0 +4.52(+0.25%)
May 04, 2014 1809 1827 1791 1805 0 +0.00(+0.00%)
May 02, 2014 1806 1827 1791 1805 0 -2.65(-0.15%)
May 01, 2014 1808 1829 1787 1808 0 +3.65(+0.20%)
Apr 30, 2014 1783 1814 1772 1804 0 +13.18(+0.74%)
Apr 29, 2014 1786 1807 1770 1791 0 +5.76(+0.32%)
Apr 28, 2014 1795 1815 1756 1785 0 -4.32(-0.24%)
Apr 27, 2014 1804 1819 1776 1789 0 -0.01(-0.00%)
Apr 25, 2014 1804 1819 1776 1789 0 -28.71(-1.58%)
Apr 24, 2014 1833 1843 1796 1818 0 +3.81(+0.21%)
Apr 23, 2014 1820 1835 1801 1814 0 -16.04(-0.88%)
Apr 22, 2014 1816 1843 1809 1830 0 +9.95(+0.55%)
Apr 21, 2014 1810 1831 1797 1820 0 +13.84(+0.77%)
Apr 17, 2014 1806 1806 1806 0 +22.01(+1.23%)
Apr 16, 2014 1779 1798 1760 1784 0 +14.01(+0.79%)
Apr 15, 2014 1764 1786 1735 1770 0 +5.07(+0.29%)
Apr 14, 2014 1762 1781 1742 1765 0 +16.01(+0.92%)
Apr 13, 2014 1759 1782 1740 1749 0 +0.00(+0.00%)
Apr 11, 2014 1759 1782 1740 1749 0 -24.41(-1.38%)
Apr 10, 2014 1819 1832 1767 1774 0 -48.70(-2.67%)
Apr 09, 2014 1807 1832 1793 1822 0 +22.97(+1.28%)
Apr 08, 2014 1782 1812 1770 1799 0 +18.41(+1.03%)
Apr 07, 2014 1793 1814 1764 1781 0 -21.82(-1.21%)
Apr 06, 2014 1851 1863 1793 1803 0 +0.00(+0.00%)
Apr 04, 2014 1851 1863 1793 1803 0 -37.43(-2.03%)
Apr 03, 2014 1854 1868 1827 1840 0 -33.38(-1.78%)
Apr 02, 2014 1876 1891 1858 1874 0 -1.43(-0.08%)
Apr 01, 2014 1854 1884 1846 1875 0 +24.50(+1.32%)
Mar 31, 2014 1833 1866 1823 1851 0 +28.13(+1.54%)
Mar 30, 2014 1822 1849 1807 1823 0 +0.00(+0.00%)
Mar 28, 2014 1822 1849 1807 1823 0 +3.07(+0.17%)
Mar 27, 2014 1822 1843 1799 1819 0 -3.05(-0.17%)
Mar 26, 2014 1857 1870 1816 1822 0 -26.33(-1.42%)
Mar 25, 2014 1844 1870 1828 1849 0 +10.15(+0.55%)
Mar 24, 2014 1850 1865 1819 1839 0 -7.19(-0.39%)
Mar 23, 2014 1868 1880 1836 1846 0 +0.01(+0.00%)
Mar 21, 2014 1868 1880 1836 1846 0 -14.94(-0.80%)
Mar 20, 2014 1848 1876 1836 1861 0 +5.41(+0.29%)
Mar 19, 2014 1866 1881 1838 1855 0 -12.86(-0.69%)
Mar 18, 2014 1843 1877 1834 1868 0 +28.13(+1.53%)
Mar 17, 2014 1827 1855 1821 1840 0 +21.32(+1.17%)
Mar 14, 2014 1815 1840 1805 1819 0 -3.90(-0.21%)
Mar 13, 2014 1853 1864 1810 1823 0 -27.64(-1.49%)
Mar 12, 2014 1834 1860 1821 1850 0 +2.92(+0.16%)
Mar 11, 2014 1858 1874 1837 1847 0 -8.17(-0.44%)
Mar 10, 2014 1852 1870 1837 1856 0 -8.65(-0.46%)
Mar 09, 2014 1876 1886 1850 1864 0 +0.00(+0.00%)
Mar 07, 2014 1876 1886 1850 1864 0 -5.24(-0.28%)
Mar 06, 2014 1869 1887 1853 1869 0 +2.76(+0.15%)
Mar 05, 2014 1861 1880 1849 1867 0 +3.96(+0.21%)
Mar 04, 2014 1843 1875 1837 1863 0 +36.88(+2.02%)
Mar 03, 2014 1816 1839 1801 1826 0 -11.94(-0.65%)
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.