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 (%)
Dec 31, 2008
842.40
870.02
833.54
857.80
0
+12.91(+1.53%)
Dec 30, 2008
829.24
851.93
817.85
844.89
0
+20.21(+2.45%)
Dec 29, 2008
834.86
842.82
809.03
824.68
0
-8.86(-1.06%)
Dec 26, 2008
831.12
843.17
819.80
833.55
0
+3.95(+0.48%)
Dec 25, 2008
825.98
841.29
814.73
829.60
0
+0.00(+0.00%)
Dec 24, 2008
825.98
841.29
814.73
829.60
0
+0.15(+0.02%)
Dec 23, 2008
843.04
857.04
816.81
829.45
0
-10.05(-1.20%)
Dec 22, 2008
859.14
868.29
818.29
839.50
0
-20.61(-2.40%)
Dec 19, 2008
859.49
882.52
839.92
860.10
0
+7.79(+0.91%)
Dec 18, 2008
869.94
887.65
834.44
852.32
0
-17.18(-1.98%)
Dec 17, 2008
854.62
887.21
839.79
869.50
0
+8.84(+1.03%)
Dec 16, 2008
827.08
868.74
812.97
860.65
0
+37.79(+4.59%)
Dec 15, 2008
835.81
849.34
801.81
822.86
0
-13.76(-1.64%)
Dec 12, 2008
803.65
846.93
789.60
836.62
0
+15.80(+1.92%)
Dec 11, 2008
835.01
859.57
809.01
820.82
0
-21.44(-2.55%)
Dec 10, 2008
839.07
862.69
819.29
842.26
0
+10.04(+1.21%)
Dec 09, 2008
828.75
867.30
810.84
832.23
0
-9.85(-1.17%)
Dec 08, 2008
822.55
859.29
807.95
842.08
0
+37.29(+4.63%)
Dec 05, 2008
769.75
812.09
747.64
804.79
0
+26.61(+3.42%)
Dec 04, 2008
793.80
820.11
760.13
778.18
0
-29.35(-3.63%)
Dec 03, 2008
782.26
816.37
755.39
807.53
0
+23.91(+3.05%)
Dec 02, 2008
772.88
799.21
748.70
783.62
0
+24.57(+3.24%)
Dec 01, 2008
800.59
816.91
752.59
759.05
0
-64.63(-7.85%)
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%)
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
.