Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Technology Sector
(CIX:
MSECTOR8
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
965.73
974.93
954.61
1026
0
+1.63(+0.16%)
Oct 29, 2015
961.81
972.38
950.49
1024
0
-6.45(-0.63%)
Oct 28, 2015
955.98
972.82
947.45
1030
0
+17.34(+1.71%)
Oct 27, 2015
877.26
887.32
868.69
1013
0
-3.35(-0.33%)
Oct 26, 2015
961.03
968.40
945.33
1016
0
-7.05(-0.69%)
Oct 23, 2015
956.71
969.27
947.29
1023
0
+12.88(+1.27%)
Oct 22, 2015
937.18
956.97
930.25
1011
0
+16.78(+1.69%)
Oct 21, 2015
943.16
951.16
926.71
993.77
0
-8.88(-0.89%)
Oct 20, 2015
941.19
952.10
929.02
1003
0
-0.34(-0.03%)
Oct 19, 2015
935.62
948.22
928.58
1003
0
+3.72(+0.37%)
Oct 16, 2015
937.32
943.48
926.19
999.27
0
+2.38(+0.24%)
Oct 15, 2015
927.61
941.31
919.86
996.88
0
+13.23(+1.34%)
Oct 14, 2015
921.19
934.74
908.75
983.66
0
+2.92(+0.30%)
Oct 13, 2015
918.91
930.32
911.92
980.73
0
-5.42(-0.55%)
Oct 12, 2015
924.35
932.09
913.21
986.16
0
+1.84(+0.19%)
Oct 09, 2015
920.63
931.63
910.53
984.31
0
+2.57(+0.26%)
Oct 08, 2015
911.52
924.85
902.45
981.75
0
+7.06(+0.72%)
Oct 07, 2015
910.56
921.06
898.70
974.69
0
+7.13(+0.74%)
Oct 06, 2015
902.32
914.76
890.93
967.56
0
+0.78(+0.08%)
Oct 05, 2015
891.86
911.00
886.77
966.78
0
+19.08(+2.01%)
Oct 02, 2015
864.48
887.63
857.57
947.70
0
+12.05(+1.29%)
Oct 01, 2015
877.36
883.14
860.43
935.65
0
-3.95(-0.42%)
Sep 30, 2015
868.77
883.83
861.61
939.60
0
+18.58(+2.02%)
Sep 29, 2015
861.25
871.33
848.91
921.02
0
-0.90(-0.10%)
Sep 28, 2015
875.25
881.07
856.35
921.92
0
-19.20(-2.04%)
Sep 25, 2015
888.89
895.86
872.37
941.12
0
+0.51(+0.05%)
Sep 24, 2015
872.58
883.81
862.43
940.61
0
-0.15(-0.02%)
Sep 23, 2015
882.47
889.33
872.35
940.76
0
-2.95(-0.31%)
Sep 22, 2015
884.38
891.66
873.93
943.71
0
-14.78(-1.54%)
Sep 21, 2015
896.20
906.70
888.30
958.49
0
+4.12(+0.43%)
Sep 18, 2015
893.52
905.51
884.00
954.37
0
-13.01(-1.35%)
Sep 17, 2015
907.61
920.29
898.18
967.38
0
-4.47(-0.46%)
Sep 16, 2015
903.12
914.47
897.70
971.85
0
+11.44(+1.19%)
Sep 15, 2015
890.68
904.11
884.87
960.41
0
+8.28(+0.87%)
Sep 14, 2015
894.93
899.48
883.22
952.13
0
-4.30(-0.45%)
Sep 11, 2015
886.00
898.40
879.98
956.43
0
+3.69(+0.39%)
Sep 10, 2015
882.64
899.17
876.98
952.74
0
+7.04(+0.74%)
Sep 09, 2015
902.69
908.28
880.43
945.70
0
-9.72(-1.02%)
Sep 08, 2015
886.33
897.56
878.00
955.42
0
+24.24(+2.60%)
Sep 04, 2015
869.27
869.27
869.27
931.18
0
-11.64(-1.23%)
Sep 03, 2015
882.11
894.23
872.85
942.82
0
+4.34(+0.46%)
Sep 02, 2015
874.37
881.82
859.91
938.48
0
+15.16(+1.64%)
Sep 01, 2015
867.60
880.39
855.48
923.32
0
-26.10(-2.75%)
Aug 31, 2015
887.18
899.90
877.72
949.41
0
-4.38(-0.46%)
Aug 28, 2015
887.81
900.07
879.79
953.79
0
+1.83(+0.19%)
Aug 27, 2015
878.83
895.65
867.48
951.97
0
+18.56(+1.99%)
Aug 26, 2015
860.97
876.18
843.16
933.40
0
+33.23(+3.69%)
Aug 25, 2015
874.36
880.36
834.17
900.17
0
-4.93(-0.55%)
Aug 24, 2015
822.23
875.61
794.09
905.11
0
-28.34(-3.04%)
Aug 21, 2015
886.82
902.28
865.61
933.45
0
-22.67(-2.37%)
Aug 20, 2015
910.76
917.64
891.43
956.12
0
-24.84(-2.53%)
Aug 19, 2015
927.28
933.08
912.40
980.96
0
-12.07(-1.22%)
Aug 18, 2015
935.69
941.84
925.66
993.03
0
-8.19(-0.82%)
Aug 17, 2015
928.09
942.74
921.52
1001
0
+6.19(+0.62%)
Aug 14, 2015
927.22
939.02
921.02
995.03
0
+3.15(+0.32%)
Aug 13, 2015
933.51
941.79
923.52
991.89
0
-2.02(-0.20%)
Aug 12, 2015
927.54
939.95
913.33
993.91
0
+0.92(+0.09%)
Aug 11, 2015
941.21
947.46
923.70
992.99
0
-19.08(-1.89%)
Aug 10, 2015
940.80
956.65
935.38
1012
0
+14.84(+1.49%)
Aug 07, 2015
934.21
943.12
924.08
997.24
0
-3.00(-0.30%)
Aug 06, 2015
948.69
955.65
930.55
1000
0
-9.46(-0.94%)
Aug 05, 2015
941.55
961.24
934.20
1010
0
+11.73(+1.18%)
Aug 04, 2015
939.85
948.10
926.98
997.97
0
-5.57(-0.56%)
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
.