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 (%)
Nov 28, 2008
812.84
834.57
797.79
823.68
0
+0.18(+0.02%)
Nov 27, 2008
773.93
832.64
764.71
823.50
0
+0.00(+0.00%)
Nov 26, 2008
773.93
832.64
764.71
823.50
0
+40.86(+5.22%)
Nov 25, 2008
796.62
810.83
753.80
782.65
0
-5.25(-0.67%)
Nov 24, 2008
746.82
805.90
731.48
787.90
0
+53.88(+7.34%)
Nov 21, 2008
713.59
744.33
675.82
734.02
0
+38.73(+5.57%)
Nov 20, 2008
726.40
759.01
686.11
695.29
0
-37.69(-5.14%)
Nov 19, 2008
781.66
796.97
729.08
732.98
0
-47.21(-6.05%)
Nov 18, 2008
784.62
803.95
749.43
780.19
0
-1.73(-0.22%)
Nov 17, 2008
790.70
814.22
767.17
781.92
0
-18.96(-2.37%)
Nov 14, 2008
825.48
848.64
788.90
800.88
0
-45.87(-5.42%)
Nov 13, 2008
793.67
853.36
753.34
846.75
0
+53.96(+6.81%)
Nov 12, 2008
823.74
841.18
784.68
792.80
0
-43.40(-5.19%)
Nov 11, 2008
848.83
865.30
817.01
836.20
0
-24.23(-2.82%)
Nov 10, 2008
891.82
902.68
845.19
860.42
0
-14.20(-1.62%)
Nov 07, 2008
860.55
890.35
843.79
874.63
0
+28.03(+3.31%)
Nov 06, 2008
879.86
896.94
834.33
846.60
0
-43.91(-4.93%)
Nov 05, 2008
927.45
945.35
882.99
890.51
0
-49.30(-5.25%)
Nov 04, 2008
926.64
956.78
903.90
939.81
0
+34.88(+3.85%)
Nov 03, 2008
905.47
928.34
882.31
904.93
0
+3.29(+0.36%)
Oct 31, 2008
878.69
924.67
859.59
901.65
0
+11.96(+1.34%)
Oct 30, 2008
882.98
910.89
851.67
889.68
0
+31.27(+3.64%)
Oct 29, 2008
859.33
898.52
827.09
858.41
0
-4.33(-0.50%)
Oct 28, 2008
811.91
870.88
780.37
862.75
0
+73.46(+9.31%)
Oct 27, 2008
802.73
837.42
774.34
789.29
0
-27.05(-3.31%)
Oct 24, 2008
781.80
847.02
766.71
816.34
0
-29.35(-3.47%)
Oct 23, 2008
862.85
887.87
806.67
845.69
0
-17.43(-2.02%)
Oct 22, 2008
893.28
911.24
841.04
863.11
0
-42.89(-4.73%)
Oct 21, 2008
934.56
955.28
896.26
906.00
0
-52.48(-5.47%)
Oct 20, 2008
938.63
970.93
912.00
958.48
0
+33.89(+3.67%)
Oct 17, 2008
910.41
974.73
883.84
924.59
0
-3.12(-0.34%)
Oct 16, 2008
900.33
943.70
848.73
927.71
0
+41.06(+4.63%)
Oct 15, 2008
950.22
968.10
879.25
886.65
0
-86.76(-8.91%)
Oct 14, 2008
1032
1050
949.65
973.41
0
-28.61(-2.86%)
Oct 13, 2008
943.19
1013
916.88
1002
0
+104.07(+11.59%)
Oct 10, 2008
863.98
944.13
817.94
897.95
0
-5.59(-0.62%)
Oct 09, 2008
964.06
988.26
888.27
903.54
0
-46.00(-4.84%)
Oct 08, 2008
932.27
1000
905.99
949.53
0
-9.24(-0.96%)
Oct 07, 2008
1014
1043
947.69
958.77
0
-50.84(-5.04%)
Oct 06, 2008
1026
1048
951.81
1010
0
-54.54(-5.13%)
Oct 03, 2008
1094
1131
1054
1064
0
-18.45(-1.70%)
Oct 02, 2008
1126
1139
1069
1083
0
-54.26(-4.77%)
Oct 01, 2008
1143
1163
1110
1137
0
-11.61(-1.01%)
Sep 30, 2008
1125
1168
1080
1148
0
+45.63(+4.14%)
Sep 29, 2008
1174
1188
1076
1103
0
-96.83(-8.07%)
Sep 26, 2008
1180
1215
1163
1200
0
-10.00(-0.83%)
Sep 25, 2008
1188
1230
1173
1210
0
+27.80(+2.35%)
Sep 24, 2008
1189
1211
1162
1182
0
-5.09(-0.43%)
Sep 23, 2008
1205
1229
1173
1187
0
-15.56(-1.29%)
Sep 22, 2008
1240
1261
1183
1203
0
-45.36(-3.63%)
Sep 19, 2008
1246
1296
1152
1248
0
+48.95(+4.08%)
Sep 18, 2008
1174
1226
1123
1199
0
+47.25(+4.10%)
Sep 17, 2008
1187
1210
1136
1152
0
-48.16(-4.01%)
Sep 16, 2008
1169
1218
1143
1200
0
+9.87(+0.83%)
Sep 15, 2008
1206
1237
1177
1190
0
-54.70(-4.39%)
Sep 12, 2008
1234
1258
1214
1245
0
+0.38(+0.03%)
Sep 11, 2008
1223
1255
1203
1244
0
+0.27(+0.02%)
Sep 10, 2008
1245
1265
1222
1244
0
+12.42(+1.01%)
Sep 09, 2008
1266
1285
1224
1232
0
-38.49(-3.03%)
Sep 08, 2008
1282
1300
1238
1270
0
-14.06(-1.09%)
Sep 05, 2008
1275
1300
1254
1284
0
-0.19(-0.01%)
Sep 04, 2008
1316
1330
1275
1284
0
-41.86(-3.16%)
Sep 03, 2008
1339
1354
1309
1326
0
-17.08(-1.27%)
Sep 02, 2008
1368
1386
1330
1343
0
-10.66(-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
.