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 (%)
Apr 30, 2014
1783
1814
1772
1804
0
+13.18(+0.74%)
Apr 29, 2014
1786
1807
1770
1791
0
+5.76(+0.32%)
Apr 28, 2014
1795
1815
1756
1785
0
-4.32(-0.24%)
Apr 27, 2014
1804
1819
1776
1789
0
-0.01(-0.00%)
Apr 25, 2014
1804
1819
1776
1789
0
-28.71(-1.58%)
Apr 24, 2014
1833
1843
1796
1818
0
+3.81(+0.21%)
Apr 23, 2014
1820
1835
1801
1814
0
-16.04(-0.88%)
Apr 22, 2014
1816
1843
1809
1830
0
+9.95(+0.55%)
Apr 21, 2014
1810
1831
1797
1820
0
+13.84(+0.77%)
Apr 17, 2014
1806
1806
1806
0
+22.01(+1.23%)
Apr 16, 2014
1779
1798
1760
1784
0
+14.01(+0.79%)
Apr 15, 2014
1764
1786
1735
1770
0
+5.07(+0.29%)
Apr 14, 2014
1762
1781
1742
1765
0
+16.01(+0.92%)
Apr 13, 2014
1759
1782
1740
1749
0
+0.00(+0.00%)
Apr 11, 2014
1759
1782
1740
1749
0
-24.41(-1.38%)
Apr 10, 2014
1819
1832
1767
1774
0
-48.70(-2.67%)
Apr 09, 2014
1807
1832
1793
1822
0
+22.97(+1.28%)
Apr 08, 2014
1782
1812
1770
1799
0
+18.41(+1.03%)
Apr 07, 2014
1793
1814
1764
1781
0
-21.82(-1.21%)
Apr 06, 2014
1851
1863
1793
1803
0
+0.00(+0.00%)
Apr 04, 2014
1851
1863
1793
1803
0
-37.43(-2.03%)
Apr 03, 2014
1854
1868
1827
1840
0
-33.38(-1.78%)
Apr 02, 2014
1876
1891
1858
1874
0
-1.43(-0.08%)
Apr 01, 2014
1854
1884
1846
1875
0
+24.50(+1.32%)
Mar 31, 2014
1833
1866
1823
1851
0
+28.13(+1.54%)
Mar 30, 2014
1822
1849
1807
1823
0
+0.00(+0.00%)
Mar 28, 2014
1822
1849
1807
1823
0
+3.07(+0.17%)
Mar 27, 2014
1822
1843
1799
1819
0
-3.05(-0.17%)
Mar 26, 2014
1857
1870
1816
1822
0
-26.33(-1.42%)
Mar 25, 2014
1844
1870
1828
1849
0
+10.15(+0.55%)
Mar 24, 2014
1850
1865
1819
1839
0
-7.19(-0.39%)
Mar 23, 2014
1868
1880
1836
1846
0
+0.01(+0.00%)
Mar 21, 2014
1868
1880
1836
1846
0
-14.94(-0.80%)
Mar 20, 2014
1848
1876
1836
1861
0
+5.41(+0.29%)
Mar 19, 2014
1866
1881
1838
1855
0
-12.86(-0.69%)
Mar 18, 2014
1843
1877
1834
1868
0
+28.13(+1.53%)
Mar 17, 2014
1827
1855
1821
1840
0
+21.32(+1.17%)
Mar 14, 2014
1815
1840
1805
1819
0
-3.90(-0.21%)
Mar 13, 2014
1853
1864
1810
1823
0
-27.64(-1.49%)
Mar 12, 2014
1834
1860
1821
1850
0
+2.92(+0.16%)
Mar 11, 2014
1858
1874
1837
1847
0
-8.17(-0.44%)
Mar 10, 2014
1852
1870
1837
1856
0
-8.65(-0.46%)
Mar 09, 2014
1876
1886
1850
1864
0
+0.00(+0.00%)
Mar 07, 2014
1876
1886
1850
1864
0
-5.24(-0.28%)
Mar 06, 2014
1869
1887
1853
1869
0
+2.76(+0.15%)
Mar 05, 2014
1861
1880
1849
1867
0
+3.96(+0.21%)
Mar 04, 2014
1843
1875
1837
1863
0
+36.88(+2.02%)
Mar 03, 2014
1816
1839
1801
1826
0
-11.94(-0.65%)
Mar 02, 2014
1846
1861
1821
1838
0
+0.00(+0.00%)
Feb 28, 2014
1846
1861
1821
1838
0
-6.93(-0.38%)
Feb 27, 2014
1832
1854
1821
1845
0
+7.39(+0.40%)
Feb 26, 2014
1831
1856
1819
1837
0
+17.11(+0.94%)
Feb 25, 2014
1825
1840
1806
1820
0
-12.94(-0.71%)
Feb 24, 2014
1819
1851
1815
1833
0
-2.56(-0.14%)
Feb 23, 2014
1843
1859
1822
1836
0
+0.00(+0.00%)
Feb 21, 2014
1843
1859
1822
1836
0
-3.89(-0.21%)
Feb 20, 2014
1825
1849
1813
1840
0
+13.65(+0.75%)
Feb 19, 2014
1825
1849
1813
1826
0
-4.77(-0.26%)
Feb 18, 2014
1826
1845
1812
1831
0
+7.71(+0.42%)
Feb 17, 2014
1.122
1823
1823
1823
0
+0.17(+0.01%)
Feb 14, 2014
1810
1836
1801
1823
0
+5.21(+0.29%)
Feb 13, 2014
1786
1827
1781
1818
0
+15.14(+0.84%)
Feb 12, 2014
1799
1818
1786
1803
0
+4.70(+0.26%)
Feb 11, 2014
1783
1812
1773
1798
0
+17.12(+0.96%)
Feb 10, 2014
1771
1793
1760
1781
0
+2.39(+0.13%)
Feb 09, 2014
1761
1790
1748
1778
0
+0.00(+0.00%)
Feb 07, 2014
1761
1790
1748
1778
0
+17.07(+0.97%)
Feb 06, 2014
1742
1777
1735
1761
0
+21.57(+1.24%)
Feb 05, 2014
1731
1762
1711
1740
0
+5.07(+0.29%)
Feb 04, 2014
1732
1756
1712
1735
0
+4.09(+0.24%)
Feb 03, 2014
1767
1784
1717
1731
0
-41.48(-2.34%)
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
.