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 (%)
Jun 30, 2021
2473
2473
2473
2473
0
-0.42(-0.02%)
Jun 28, 2021
2473
2473
2473
2473
0
+0.00(+0.00%)
Jun 25, 2021
2473
2473
2473
2473
0
-0.47(-0.02%)
Jun 23, 2021
2474
2474
2474
2474
0
+0.00(+0.00%)
Jun 22, 2021
2474
2474
2474
2474
0
+0.47(+0.02%)
Jun 21, 2021
2474
2474
2473
2473
0
-0.47(-0.02%)
Jun 18, 2021
2474
2474
2474
2474
0
+0.00(+0.00%)
Jun 17, 2021
2474
2474
2474
2474
0
-0.17(-0.01%)
Jun 16, 2021
2474
2474
2474
2474
0
+0.43(+0.02%)
Jun 11, 2021
2474
2474
2474
2474
0
+0.00(+0.00%)
Jun 10, 2021
2474
2474
2474
2474
0
-0.47(-0.02%)
Jun 09, 2021
2474
2474
2474
2474
0
-0.44(-0.02%)
Jun 08, 2021
2475
2475
2475
2475
0
+0.51(+0.02%)
Jun 07, 2021
2474
2474
2474
2474
0
+0.22(+0.01%)
Jun 03, 2021
2474
2474
2474
2474
0
+0.47(+0.02%)
Jun 02, 2021
2474
2474
2473
2473
0
-0.47(-0.02%)
Jun 01, 2021
2474
2474
2474
2474
0
+0.47(+0.02%)
May 31, 2021
2474
2474
2473
2473
0
+0.00(+0.00%)
May 28, 2021
2473
2473
2473
2473
0
+0.00(+0.00%)
May 27, 2021
2473
2473
2473
2473
0
+0.43(+0.02%)
May 26, 2021
2473
2473
2473
2473
0
+0.04(+0.00%)
May 25, 2021
2473
2473
2473
2473
0
-0.48(-0.02%)
May 21, 2021
2473
2473
2473
2473
0
+1.09(+0.04%)
May 19, 2021
2472
2472
2472
2472
0
-0.48(-0.02%)
May 18, 2021
2473
2473
2473
2473
0
-0.03(-0.00%)
May 17, 2021
2473
2473
2473
2473
0
+0.17(+0.01%)
May 14, 2021
2473
2473
2473
2473
0
-0.03(-0.00%)
May 13, 2021
2473
2473
2472
2473
0
+0.20(+0.01%)
May 10, 2021
2472
2472
2472
2472
0
+0.41(+0.02%)
May 07, 2021
2472
2472
2472
2472
0
+0.00(+0.00%)
May 06, 2021
2472
2472
2472
2472
0
+0.04(+0.00%)
May 05, 2021
2472
2472
2472
2472
0
-0.47(-0.02%)
May 04, 2021
2472
2472
2472
2472
0
+0.00(+0.00%)
May 03, 2021
2473
2473
2472
2472
0
+0.07(+0.00%)
Apr 30, 2021
2472
2472
2472
2472
0
-0.48(-0.02%)
Apr 29, 2021
2471
2473
2471
2473
0
+0.53(+0.02%)
Apr 28, 2021
2473
2473
2472
2472
0
-0.15(-0.01%)
Apr 27, 2021
2473
2473
2472
2472
0
-0.22(-0.01%)
Apr 26, 2021
2473
2473
2473
2473
0
-0.10(-0.00%)
Apr 23, 2021
2473
2473
2473
2473
0
+0.00(+0.00%)
Apr 22, 2021
2473
2473
2473
2473
0
+0.44(+0.02%)
Apr 21, 2021
2472
2472
2472
2472
0
+0.03(+0.00%)
Apr 20, 2021
2472
2473
2472
2472
0
-0.03(-0.00%)
Apr 19, 2021
2472
2472
2472
2472
0
+0.46(+0.02%)
Apr 16, 2021
2472
2472
2472
2472
0
-0.46(-0.02%)
Apr 15, 2021
2473
2473
2472
2472
0
+0.00(+0.00%)
Apr 14, 2021
2472
2472
2472
2472
0
+0.63(+0.03%)
Apr 13, 2021
2472
2472
2472
2472
0
-0.09(-0.00%)
Apr 12, 2021
2472
2472
2472
2472
0
-0.34(-0.01%)
Apr 09, 2021
2472
2472
2472
2472
0
-0.03(-0.00%)
Apr 08, 2021
2472
2472
2472
2472
0
-0.48(-0.02%)
Apr 07, 2021
2473
2473
2473
2473
0
+0.00(+0.00%)
Apr 06, 2021
2473
2473
2473
2473
0
+0.00(+0.00%)
Apr 05, 2021
2472
2473
2472
2473
0
+0.31(+0.01%)
Apr 01, 2021
2472
2472
2472
2472
0
+0.74(+0.03%)
Mar 31, 2021
2472
2472
2472
2472
0
+0.00(+0.00%)
Mar 30, 2021
2472
2472
2472
2472
0
+0.07(+0.00%)
Mar 29, 2021
2471
2472
2471
2472
0
+0.47(+0.02%)
Mar 26, 2021
2471
2471
2471
2471
0
+0.00(+0.00%)
Mar 25, 2021
2471
2471
2471
2471
0
-0.03(-0.00%)
Mar 24, 2021
2472
2472
2471
2471
0
-0.22(-0.01%)
Mar 23, 2021
2472
2472
2471
2471
0
-0.71(-0.03%)
Mar 22, 2021
2472
2472
2472
2472
0
+0.12(+0.00%)
Mar 19, 2021
2472
2472
2472
2472
0
+0.00(+0.00%)
Mar 18, 2021
2472
2472
2472
2472
0
+0.07(+0.00%)
Mar 17, 2021
2472
2472
2472
2472
0
+0.53(+0.02%)
Mar 16, 2021
2471
2471
2471
2471
0
-0.04(-0.00%)
Mar 15, 2021
2471
2471
2471
2471
0
+0.06(+0.00%)
Mar 12, 2021
2471
2472
2471
2471
0
-0.15(-0.01%)
Mar 11, 2021
2472
2472
2471
2471
0
-0.44(-0.02%)
Mar 10, 2021
2472
2472
2472
2472
0
+0.07(+0.00%)
Mar 09, 2021
2473
2473
2472
2472
0
-0.45(-0.02%)
Mar 08, 2021
2473
2473
2471
2472
0
+0.50(+0.02%)
Mar 05, 2021
2472
2472
2472
2472
0
+0.02(+0.00%)
Mar 04, 2021
2471
2473
2471
2472
0
+0.27(+0.01%)
Mar 03, 2021
2471
2471
2471
2471
0
-0.48(-0.02%)
Mar 02, 2021
2471
2472
2471
2472
0
+0.24(+0.01%)
Mar 01, 2021
2472
2472
2472
2472
0
-0.23(-0.01%)
Feb 26, 2021
2472
2472
2472
2472
0
-0.47(-0.02%)
Feb 25, 2021
2472
2472
2472
2472
0
-0.03(-0.00%)
Feb 24, 2021
2473
2473
2472
2472
0
+0.17(+0.01%)
Feb 23, 2021
2473
2473
2472
2472
0
-0.67(-0.03%)
Feb 22, 2021
2473
2474
2473
2473
0
+0.24(+0.01%)
Feb 19, 2021
2473
2473
2473
2473
0
+0.00(+0.00%)
Feb 18, 2021
2473
2473
2473
2473
0
-0.19(-0.01%)
Feb 17, 2021
2473
2473
2473
2473
0
-1.43(-0.06%)
Feb 16, 2021
2472
2474
2472
2474
0
+0.88(+0.04%)
Feb 12, 2021
2473
2473
2473
2473
0
+0.51(+0.02%)
Feb 11, 2021
2472
2473
2472
2473
0
+0.00(+0.00%)
Feb 10, 2021
2474
2474
2473
2473
0
-0.03(-0.00%)
Feb 09, 2021
2474
2474
2473
2473
0
-0.48(-0.02%)
Feb 08, 2021
2473
2473
2473
2473
0
+0.28(+0.01%)
Feb 05, 2021
2473
2473
2473
2473
0
-0.01(-0.00%)
Feb 04, 2021
2474
2474
2473
2473
0
-0.47(-0.02%)
Feb 03, 2021
2474
2474
2474
2474
0
+0.00(+0.00%)
Feb 02, 2021
2474
2474
2474
2474
0
-0.54(-0.02%)
Feb 01, 2021
2473
2475
2473
2474
0
+0.05(+0.00%)
Jan 29, 2021
2474
2474
2474
2474
0
+0.90(+0.04%)
Jan 28, 2021
2473
2473
2473
2473
0
-0.04(-0.00%)
Jan 27, 2021
2473
2473
2473
2473
0
+0.04(+0.00%)
Jan 26, 2021
2474
2474
2473
2473
0
-0.49(-0.02%)
Jan 25, 2021
2475
2475
2474
2474
0
-1.11(-0.04%)
Jan 22, 2021
2474
2475
2474
2475
0
+0.68(+0.03%)
Jan 21, 2021
2475
2475
2474
2474
0
+0.00(+0.00%)
Jan 20, 2021
2474
2474
2474
2474
0
-0.02(-0.00%)
Jan 19, 2021
2474
2474
2474
2474
0
+0.06(+0.00%)
Jan 18, 2021
2474
2474
2474
2474
0
+0.37(+0.01%)
Jan 15, 2021
2474
2474
2474
2474
0
-3.75(-0.15%)
Jan 14, 2021
2470
2524
2444
2478
0
+23.34(+0.95%)
Jan 13, 2021
2466
2490
2425
2454
0
+159.97(+6.97%)
Dec 23, 2020
2297
2316
2275
2294
0
+4.27(+0.19%)
Dec 22, 2020
2290
2313
2261
2290
0
+5.47(+0.24%)
Dec 21, 2020
2256
2300
2232
2284
0
-4.28(-0.19%)
Dec 18, 2020
2296
2320
2259
2289
0
-1.67(-0.07%)
Dec 17, 2020
2297
2313
2266
2290
0
+6.94(+0.30%)
Dec 16, 2020
2295
2312
2263
2283
0
-1.56(-0.07%)
Dec 15, 2020
2277
2299
2253
2285
0
+32.68(+1.45%)
Dec 14, 2020
2250
2283
2233
2252
0
+15.66(+0.70%)
Dec 11, 2020
2227
2253
2205
2237
0
-3.43(-0.15%)
Dec 10, 2020
2218
2258
2203
2240
0
+5.28(+0.24%)
Dec 09, 2020
2273
2298
2217
2235
0
-38.45(-1.69%)
Dec 08, 2020
2261
2293
2243
2273
0
+8.00(+0.35%)
Dec 07, 2020
2266
2287
2240
2265
0
+3.03(+0.13%)
Dec 04, 2020
2227
2277
2214
2262
0
+49.40(+2.23%)
Dec 03, 2020
2218
2242
2194
2213
0
+7.68(+0.35%)
Dec 02, 2020
2192
2224
2167
2205
0
+11.24(+0.51%)
Dec 01, 2020
2177
2223
2156
2194
0
+37.12(+1.72%)
Nov 30, 2020
2150
2179
2119
2157
0
+6.81(+0.32%)
Nov 27, 2020
2144
2167
2129
2150
0
+20.22(+0.95%)
Nov 26, 2020
2128
2153
2104
2130
0
+0.00(+0.00%)
Nov 25, 2020
2128
2153
2104
2130
0
+2.89(+0.14%)
Nov 24, 2020
2128
2147
2095
2127
0
+8.64(+0.41%)
Nov 23, 2020
2109
2142
2084
2118
0
+25.53(+1.22%)
Nov 20, 2020
2102
2127
2082
2093
0
-10.15(-0.48%)
Nov 19, 2020
2070
2114
2055
2103
0
+21.93(+1.05%)
Nov 18, 2020
2105
2123
2071
2081
0
-21.56(-1.03%)
Nov 17, 2020
2101
2125
2077
2103
0
-11.24(-0.53%)
Nov 16, 2020
2086
2133
2071
2114
0
+42.79(+2.07%)
Nov 13, 2020
2061
2090
2039
2071
0
+32.06(+1.57%)
Nov 12, 2020
2059
2081
2025
2039
0
-20.00(-0.97%)
Nov 11, 2020
2037
2076
2021
2059
0
+46.58(+2.31%)
Nov 10, 2020
2034
2058
1984
2012
0
-35.51(-1.73%)
Nov 09, 2020
2109
2147
2036
2048
0
-27.65(-1.33%)
Nov 06, 2020
2057
2089
2030
2075
0
+17.22(+0.84%)
Nov 05, 2020
2039
2077
2021
2058
0
+60.02(+3.00%)
Nov 04, 2020
1982
2022
1956
1998
0
+49.30(+2.53%)
Nov 03, 2020
1924
1969
1912
1949
0
+44.90(+2.36%)
Nov 02, 2020
1910
1932
1881
1904
0
+11.33(+0.60%)
Oct 30, 2020
1904
1923
1864
1893
0
-27.53(-1.43%)
Oct 29, 2020
1900
1944
1883
1920
0
+24.19(+1.28%)
Oct 28, 2020
1932
1945
1885
1896
0
-66.68(-3.40%)
Oct 27, 2020
1969
1986
1946
1963
0
+3.59(+0.18%)
Oct 26, 2020
1975
1996
1935
1959
0
-38.46(-1.93%)
Oct 23, 2020
2003
2016
1973
1998
0
-6.30(-0.31%)
Oct 22, 2020
2003
2028
1973
2004
0
+2.33(+0.12%)
Oct 21, 2020
2009
2034
1990
2002
0
-7.08(-0.35%)
Oct 20, 2020
2014
2040
1993
2009
0
+6.73(+0.34%)
Oct 19, 2020
2028
2056
1986
2002
0
-11.94(-0.59%)
Oct 16, 2020
2029
2046
2005
2014
0
-4.15(-0.21%)
Oct 15, 2020
1990
2028
1978
2018
0
-3.52(-0.17%)
Oct 14, 2020
2034
2052
2005
2022
0
-6.77(-0.33%)
Oct 13, 2020
2036
2054
2010
2028
0
+2.87(+0.14%)
Oct 12, 2020
2012
2042
1994
2025
0
+35.62(+1.79%)
Oct 09, 2020
1985
2006
1967
1990
0
+18.75(+0.95%)
Oct 08, 2020
1970
1988
1944
1971
0
+19.22(+0.98%)
Oct 07, 2020
1939
1966
1929
1952
0
+34.69(+1.81%)
Oct 06, 2020
1931
1963
1908
1917
0
-14.04(-0.73%)
Oct 05, 2020
1902
1939
1895
1931
0
+46.61(+2.47%)
Oct 02, 2020
1889
1921
1872
1885
0
-57.14(-2.94%)
Oct 01, 2020
1943
1963
1920
1942
0
+17.67(+0.92%)
Sep 30, 2020
1922
1956
1902
1924
0
-7.06(-0.37%)
Sep 29, 2020
1951
1981
1910
1931
0
-35.99(-1.83%)
Sep 28, 2020
1960
1978
1934
1967
0
+31.11(+1.61%)
Sep 25, 2020
1910
1946
1886
1936
0
+23.82(+1.25%)
Sep 24, 2020
1894
1941
1879
1912
0
+8.90(+0.47%)
Sep 23, 2020
1950
1965
1897
1903
0
-42.32(-2.18%)
Sep 22, 2020
1935
1954
1905
1946
0
+20.23(+1.05%)
Sep 21, 2020
1902
1936
1872
1925
0
-4.80(-0.25%)
Sep 18, 2020
1957
1973
1907
1930
0
-17.76(-0.91%)
Sep 17, 2020
1917
1963
1904
1948
0
-8.08(-0.41%)
Sep 16, 2020
1978
2003
1944
1956
0
-14.46(-0.73%)
Sep 15, 2020
1968
1992
1945
1970
0
+25.06(+1.29%)
Sep 14, 2020
1939
1967
1922
1945
0
+48.42(+2.55%)
Sep 11, 2020
1911
1932
1873
1897
0
+3.08(+0.16%)
Sep 10, 2020
1938
1955
1884
1894
0
-26.41(-1.38%)
Sep 09, 2020
1910
1941
1885
1920
0
+46.20(+2.47%)
Sep 08, 2020
1869
1926
1845
1874
0
-25.91(-1.36%)
Sep 04, 2020
1921
1945
1839
1900
0
-27.42(-1.42%)
Sep 03, 2020
2000
2009
1906
1927
0
-96.74(-4.78%)
Sep 02, 2020
2007
2046
1972
2024
0
+41.04(+2.07%)
Sep 01, 2020
1968
1994
1951
1983
0
+22.65(+1.16%)
Aug 31, 2020
1959
1985
1939
1960
0
-308.19(-13.58%)
Aug 28, 2020
2255
2285
2236
2269
0
+18.09(+0.80%)
Aug 27, 2020
2272
2288
2223
2251
0
-17.06(-0.75%)
Aug 26, 2020
2259
2285
2238
2268
0
+26.90(+1.20%)
Aug 25, 2020
2235
2255
2215
2241
0
+9.88(+0.44%)
Aug 24, 2020
2241
2258
2202
2231
0
+19.13(+0.86%)
Aug 21, 2020
2189
2228
2173
2212
0
+22.82(+1.04%)
Aug 20, 2020
2171
2208
2155
2189
0
-0.48(-0.02%)
Aug 19, 2020
2199
2218
2177
2189
0
-8.95(-0.41%)
Aug 18, 2020
2201
2222
2174
2198
0
+1.09(+0.05%)
Aug 17, 2020
2197
2220
2173
2197
0
+16.22(+0.74%)
Aug 14, 2020
2187
2204
2162
2181
0
-6.60(-0.30%)
Aug 13, 2020
2196
2218
2170
2188
0
-12.91(-0.59%)
Aug 12, 2020
2171
2215
2157
2201
0
+44.04(+2.04%)
Aug 11, 2020
2187
2207
2144
2157
0
-33.58(-1.53%)
Aug 10, 2020
2193
2217
2154
2190
0
+3.71(+0.17%)
Aug 07, 2020
2198
2220
2159
2186
0
-20.36(-0.92%)
Aug 06, 2020
2200
2229
2170
2207
0
+4.32(+0.20%)
Aug 05, 2020
2200
2223
2179
2202
0
+4.37(+0.20%)
Aug 04, 2020
2182
2213
2162
2198
0
+15.38(+0.70%)
Aug 03, 2020
2170
2207
2150
2183
0
+31.27(+1.45%)
Jul 31, 2020
2140
2168
2096
2151
0
+36.29(+1.72%)
Jul 30, 2020
2083
2125
2064
2115
0
+9.71(+0.46%)
Jul 29, 2020
2081
2119
2067
2105
0
+36.28(+1.75%)
Jul 28, 2020
2100
2111
2063
2069
0
-43.56(-2.06%)
Jul 27, 2020
2083
2122
2074
2113
0
+52.27(+2.54%)
Jul 24, 2020
2059
2093
2022
2060
0
-27.16(-1.30%)
Jul 23, 2020
2114
2149
2066
2088
0
-28.36(-1.34%)
Jul 22, 2020
2113
2139
2092
2116
0
+10.28(+0.49%)
Jul 21, 2020
2130
2146
2094
2106
0
-9.22(-0.44%)
Jul 20, 2020
2076
2123
2061
2115
0
+46.84(+2.26%)
Jul 17, 2020
2071
2088
2046
2068
0
+8.04(+0.39%)
Jul 16, 2020
2056
2077
2031
2060
0
-15.55(-0.75%)
Jul 15, 2020
2076
2100
2039
2076
0
+19.17(+0.93%)
Jul 14, 2020
2016
2062
1988
2056
0
+29.87(+1.47%)
Jul 13, 2020
2083
2115
2021
2026
0
-35.58(-1.73%)
Jul 10, 2020
2057
2076
2030
2062
0
+4.87(+0.24%)
Jul 09, 2020
2055
2076
2021
2057
0
+14.24(+0.70%)
Jul 08, 2020
2028
2051
2010
2043
0
+28.51(+1.42%)
Jul 07, 2020
2030
2054
2002
2014
0
-22.49(-1.10%)
Jul 06, 2020
2024
2056
2012
2037
0
+43.84(+2.20%)
Jul 03, 2020
2002
2023
1981
1993
0
+0.00(+0.00%)
Jul 02, 2020
2002
2023
1981
1993
0
-131.87(-6.21%)
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
.