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

Technology Sector (CIX: MSECTOR8 )

2,465.57 -0.44 (-0.02%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 18, 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 (%)
Jan 31, 2017 1151 1162 1139 1216 0 +0.62(+0.05%)
Jan 30, 2017 1154 1160 1139 1215 0 -5.46(-0.45%)
Jan 27, 2017 1152 1165 1144 1221 0 +9.12(+0.75%)
Jan 26, 2017 1153 1161 1140 1212 0 -2.05(-0.17%)
Jan 25, 2017 1150 1162 1139 1214 0 +10.72(+0.89%)
Jan 24, 2017 1129 1147 1124 1203 0 +15.88(+1.34%)
Jan 23, 2017 1125 1136 1116 1187 0 -2.61(-0.22%)
Jan 20, 2017 1125 1137 1118 1190 0 +7.69(+0.65%)
Jan 19, 2017 1120 1133 1113 1182 0 -1.22(-0.10%)
Jan 18, 2017 1120 1130 1109 1183 0 +3.70(+0.31%)
Jan 17, 2017 1121 1129 1109 1180 0 -7.68(-0.65%)
Jan 16, 2017 1125 1125 1125 1187 0 +0.00(+0.00%)
Jan 13, 2017 1120 1132 1115 1187 0 +4.84(+0.41%)
Jan 12, 2017 1120 1126 1103 1182 0 -5.81(-0.49%)
Jan 11, 2017 1120 1131 1113 1188 0 +5.81(+0.49%)
Jan 10, 2017 1117 1129 1109 1182 0 +4.32(+0.37%)
Jan 09, 2017 1113 1126 1106 1178 0 +2.50(+0.21%)
Jan 06, 2017 1113 1122 1102 1176 0 +2.43(+0.21%)
Jan 05, 2017 1113 1123 1103 1173 0 -1.83(-0.16%)
Jan 04, 2017 1107 1121 1099 1175 0 +8.66(+0.74%)
Jan 03, 2017 1099 1115 1088 1166 0 +10.54(+0.91%)
Dec 30, 2016 1094 1094 1094 1156 0 -8.83(-0.76%)
Dec 29, 2016 1100 1111 1094 1165 0 -0.37(-0.03%)
Dec 28, 2016 1119 1122 1100 1165 0 -12.96(-1.10%)
Dec 27, 2016 1111 1123 1107 1178 0 +7.25(+0.62%)
Dec 23, 2016 1109 1109 1109 1171 0 +5.14(+0.44%)
Dec 22, 2016 1106 1114 1095 1166 0 +7.86(+0.68%)
Dec 21, 2016 1097 1105 1089 1158 0 -1.37(-0.12%)
Dec 20, 2016 1096 1105 1087 1159 0 +6.47(+0.56%)
Dec 19, 2016 1087 1100 1079 1153 0 +4.87(+0.42%)
Dec 16, 2016 1095 1103 1079 1148 0 -4.32(-0.37%)
Dec 15, 2016 1085 1101 1078 1152 0 +6.77(+0.59%)
Dec 14, 2016 1087 1099 1076 1145 0 -5.24(-0.46%)
Dec 13, 2016 1084 1099 1077 1151 0 +9.02(+0.79%)
Dec 12, 2016 1082 1091 1067 1141 0 -7.10(-0.62%)
Dec 09, 2016 1087 1097 1076 1149 0 +1.03(+0.09%)
Dec 08, 2016 1081 1094 1073 1148 0 +6.21(+0.54%)
Dec 07, 2016 1058 1083 1052 1141 0 +20.74(+1.85%)
Dec 06, 2016 1052 1064 1044 1121 0 +8.84(+0.80%)
Dec 05, 2016 1046 1058 1036 1112 0 +9.11(+0.83%)
Dec 02, 2016 1032 1049 1025 1103 0 +6.60(+0.60%)
Dec 01, 2016 1059 1065 1026 1096 0 -24.55(-2.19%)
Nov 30, 2016 1068 1075 1054 1121 0 -7.26(-0.64%)
Nov 29, 2016 1067 1079 1057 1128 0 -2.05(-0.18%)
Nov 28, 2016 1071 1079 1063 1130 0 -4.09(-0.36%)
Nov 25, 2016 1069 1078 1063 1134 0 +3.55(+0.31%)
Nov 23, 2016 1069 1069 1069 1130 0 +0.90(+0.08%)
Nov 22, 2016 1067 1075 1057 1130 0 +2.34(+0.21%)
Nov 21, 2016 1063 1072 1055 1127 0 +7.09(+0.63%)
Nov 18, 2016 1059 1069 1050 1120 0 -2.29(-0.20%)
Nov 17, 2016 1053 1069 1045 1122 0 +10.35(+0.93%)
Nov 16, 2016 1040 1057 1034 1112 0 +7.75(+0.70%)
Nov 15, 2016 1036 1051 1029 1104 0 +9.47(+0.86%)
Nov 14, 2016 1042 1051 1024 1095 0 -8.09(-0.73%)
Nov 11, 2016 1027 1047 1018 1103 0 +14.29(+1.31%)
Nov 10, 2016 1044 1054 1019 1089 0 -11.88(-1.08%)
Nov 09, 2016 1021 1045 1009 1101 0 +0.15(+0.01%)
Nov 08, 2016 1035 1046 1026 1100 0 +2.86(+0.26%)
Nov 07, 2016 1029 1041 1020 1098 0 +21.77(+2.02%)
Nov 04, 2016 1011 1028 1005 1076 0 -4.34(-0.40%)
Nov 03, 2016 1023 1031 1012 1080 0 -3.57(-0.33%)
Nov 02, 2016 1028 1037 1015 1084 0 -8.66(-0.79%)
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.