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 (%)
Mar 31, 2009
832.97
856.21
815.95
830.85
0
+13.60(+1.66%)
Mar 30, 2009
824.49
833.91
798.70
817.26
0
-24.72(-2.94%)
Mar 27, 2009
848.58
863.25
830.78
841.98
0
-19.97(-2.32%)
Mar 26, 2009
838.50
869.59
827.80
861.95
0
+31.60(+3.81%)
Mar 25, 2009
828.32
851.32
805.40
830.35
0
+8.19(+1.00%)
Mar 24, 2009
827.37
843.45
810.20
822.15
0
-15.80(-1.88%)
Mar 23, 2009
816.64
841.23
802.40
837.95
0
+49.30(+6.25%)
Mar 20, 2009
809.03
821.06
779.29
788.65
0
-19.11(-2.37%)
Mar 19, 2009
818.83
829.17
796.07
807.76
0
-5.36(-0.66%)
Mar 18, 2009
787.67
825.01
775.74
813.12
0
+19.15(+2.41%)
Mar 17, 2009
771.35
796.86
760.45
793.97
0
+23.13(+3.00%)
Mar 16, 2009
788.58
799.24
764.01
770.84
0
-10.51(-1.35%)
Mar 13, 2009
777.99
792.43
760.62
781.35
0
+6.31(+0.81%)
Mar 12, 2009
747.08
780.82
734.09
775.04
0
+26.32(+3.51%)
Mar 11, 2009
743.56
764.53
727.98
748.72
0
+9.43(+1.28%)
Mar 10, 2009
708.25
745.48
699.39
739.29
0
+45.04(+6.49%)
Mar 09, 2009
701.10
724.58
684.86
694.25
0
-16.25(-2.29%)
Mar 06, 2009
720.35
733.73
690.32
710.49
0
-4.28(-0.60%)
Mar 05, 2009
725.50
740.57
706.40
714.77
0
-23.42(-3.17%)
Mar 04, 2009
726.48
753.13
714.35
738.19
0
+23.71(+3.32%)
Mar 03, 2009
720.70
737.32
701.91
714.48
0
+1.71(+0.24%)
Mar 02, 2009
730.70
843.34
704.51
712.76
0
-31.88(-4.28%)
Feb 27, 2009
739.35
764.94
728.52
744.64
0
-4.70(-0.63%)
Feb 26, 2009
764.65
779.34
741.15
749.34
0
-8.72(-1.15%)
Feb 25, 2009
758.68
776.69
737.57
758.06
0
-8.21(-1.07%)
Feb 24, 2009
742.52
773.55
731.34
766.27
0
+29.24(+3.97%)
Feb 23, 2009
769.94
778.20
732.24
737.03
0
-27.25(-3.57%)
Feb 20, 2009
757.62
779.13
742.88
764.28
0
-4.24(-0.55%)
Feb 19, 2009
790.99
802.05
762.51
768.52
0
-15.49(-1.98%)
Feb 18, 2009
790.20
803.46
770.32
784.01
0
-1.32(-0.17%)
Feb 17, 2009
801.35
811.57
774.38
785.34
0
-38.94(-4.72%)
Feb 16, 2009
823.17
841.68
808.94
824.28
0
+0.00(+0.00%)
Feb 13, 2009
823.17
841.68
808.94
824.28
0
+2.04(+0.25%)
Feb 12, 2009
805.47
829.60
790.73
822.23
0
+3.79(+0.46%)
Feb 11, 2009
1357
837.64
800.84
818.44
0
+0.66(+0.08%)
Feb 10, 2009
846.62
862.40
810.53
817.77
0
-35.92(-4.21%)
Feb 09, 2009
854.05
868.59
836.82
853.70
0
-1.46(-0.17%)
Feb 06, 2009
831.82
865.48
823.19
855.16
0
+24.95(+3.01%)
Feb 05, 2009
806.92
842.71
795.50
830.21
0
+14.80(+1.81%)
Feb 04, 2009
815.18
841.75
798.96
815.41
0
+1.25(+0.15%)
Feb 03, 2009
804.30
823.96
786.81
814.16
0
+10.39(+1.29%)
Feb 02, 2009
792.84
817.20
778.33
803.77
0
+3.02(+0.38%)
Jan 30, 2009
819.99
832.98
790.67
800.75
0
-15.35(-1.88%)
Jan 29, 2009
831.89
843.18
805.47
816.10
0
-29.22(-3.46%)
Jan 28, 2009
834.05
857.34
821.37
845.32
0
+23.09(+2.81%)
Jan 27, 2009
813.58
835.84
801.08
822.23
0
+11.27(+1.39%)
Jan 26, 2009
804.89
830.73
791.79
810.96
0
+7.64(+0.95%)
Jan 23, 2009
775.79
817.14
766.43
803.32
0
+11.00(+1.39%)
Jan 22, 2009
791.42
810.86
770.26
792.32
0
-18.81(-2.32%)
Jan 21, 2009
788.64
817.14
771.40
811.13
0
+31.58(+4.05%)
Jan 20, 2009
815.94
826.94
774.20
779.55
0
-47.66(-5.76%)
Jan 19, 2009
830.38
849.51
798.51
827.21
0
+2.40(+0.29%)
Jan 16, 2009
828.10
845.11
798.12
824.81
0
+11.44(+1.41%)
Jan 15, 2009
801.34
825.61
776.96
813.37
0
+9.02(+1.12%)
Jan 14, 2009
819.49
829.80
792.22
804.35
0
-32.15(-3.84%)
Jan 13, 2009
830.98
853.44
815.63
836.50
0
+0.66(+0.08%)
Jan 12, 2009
851.29
862.13
822.80
835.84
0
-16.60(-1.95%)
Jan 09, 2009
874.19
884.76
839.00
852.44
0
-22.89(-2.61%)
Jan 08, 2009
866.27
885.75
846.24
875.33
0
+4.59(+0.53%)
Jan 07, 2009
882.12
897.11
855.44
870.74
0
-32.57(-3.61%)
Jan 06, 2009
892.11
921.84
875.00
903.31
0
+15.53(+1.75%)
Jan 05, 2009
882.37
904.35
864.42
887.78
0
+0.95(+0.11%)
Jan 02, 2009
857.84
893.79
846.87
886.83
0
+29.04(+3.39%)
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
.