Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,466.39 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 1532 1552 1513 1542 0 +10.71(+0.70%)
Nov 29, 2018 1537 1553 1518 1532 0 -10.88(-0.71%)
Nov 28, 2018 1513 1548 1491 1542 0 +44.89(+3.00%)
Nov 27, 2018 1487 1511 1475 1498 0 +0.20(+0.01%)
Nov 26, 2018 1474 1510 1446 1497 0 +23.32(+1.58%)
Nov 23, 2018 1466 1496 1459 1474 0 -5.11(-0.35%)
Nov 21, 2018 1479 1479 1479 1479 0 +9.82(+0.67%)
Nov 20, 2018 1449 1496 1432 1469 0 -22.23(-1.49%)
Nov 19, 2018 1540 1546 1484 1492 0 -55.81(-3.61%)
Nov 16, 2018 1528 1561 1517 1547 0 -10.81(-0.69%)
Nov 15, 2018 1523 1567 1509 1558 0 +30.75(+2.01%)
Nov 14, 2018 1554 1565 1516 1527 0 -10.26(-0.67%)
Nov 13, 2018 1538 1567 1525 1538 0 +5.08(+0.33%)
Nov 12, 2018 1567 1575 1523 1533 0 -50.86(-3.21%)
Nov 09, 2018 1578 1607 1530 1584 0 -50.68(-3.10%)
Nov 08, 2018 1638 1656 1618 1634 0 -8.65(-0.53%)
Nov 07, 2018 1626 1652 1610 1643 0 +33.49(+2.08%)
Nov 06, 2018 1601 1625 1592 1609 0 +8.66(+0.54%)
Nov 05, 2018 1577 1620 1545 1601 0 -8.87(-0.55%)
Nov 02, 2018 1620 1639 1591 1610 0 -17.29(-1.06%)
Nov 01, 2018 1598 1636 1579 1627 0 +35.81(+2.25%)
Oct 31, 2018 1578 1611 1561 1591 0 +33.38(+2.14%)
Oct 30, 2018 1522 1566 1510 1558 0 +37.81(+2.49%)
Oct 29, 2018 1567 1579 1491 1520 0 -25.14(-1.63%)
Oct 26, 2018 1539 1572 1515 1545 0 +3.31(+0.21%)
Oct 25, 2018 1542 1542 1542 1542 0 -0.01(-0.00%)
Oct 24, 2018 1605 1618 1538 1542 0 -70.44(-4.37%)
Oct 23, 2018 1590 1624 1570 1612 0 -14.62(-0.90%)
Oct 22, 2018 1629 1647 1605 1627 0 +6.07(+0.37%)
Oct 19, 2018 1643 1659 1612 1621 0 -16.61(-1.01%)
Oct 18, 2018 1660 1670 1625 1637 0 -33.61(-2.01%)
Oct 17, 2018 1648 1691 1620 1671 0 -8.03(-0.48%)
Oct 16, 2018 1654 1684 1643 1679 0 +42.24(+2.58%)
Oct 15, 2018 1645 1660 1622 1637 0 -16.85(-1.02%)
Oct 12, 2018 1624 1676 1593 1654 0 +32.52(+2.01%)
Oct 11, 2018 1631 1662 1607 1621 0 -14.10(-0.86%)
Oct 10, 2018 1683 1696 1631 1635 0 -18.32(-1.11%)
Oct 09, 2018 1655 1673 1638 1653 0 -6.29(-0.38%)
Oct 08, 2018 1669 1683 1639 1660 0 -62.45(-3.63%)
Oct 05, 2018 1716 1755 1669 1722 0 +4.51(+0.26%)
Oct 04, 2018 1738 1745 1703 1718 0 -31.20(-1.78%)
Oct 03, 2018 1755 1768 1735 1749 0 +1.73(+0.10%)
Oct 02, 2018 1745 1768 1732 1747 0 -3.58(-0.20%)
Oct 01, 2018 1758 1773 1740 1751 0 +9.57(+0.55%)
Sep 28, 2018 1730 1752 1722 1741 0 +6.66(+0.38%)
Sep 27, 2018 1729 1749 1721 1734 0 +10.16(+0.59%)
Sep 26, 2018 1730 1746 1717 1724 0 -2.01(-0.12%)
Sep 25, 2018 1729 1743 1711 1726 0 -5.19(-0.30%)
Sep 24, 2018 1717 1742 1704 1732 0 +6.15(+0.36%)
Sep 21, 2018 1731 1747 1713 1725 0 -9.46(-0.55%)
Sep 20, 2018 1730 1751 1718 1735 0 +17.30(+1.01%)
Sep 19, 2018 1726 1737 1702 1718 0 -4.45(-0.26%)
Sep 18, 2018 1710 1740 1702 1722 0 +13.97(+0.82%)
Sep 17, 2018 1737 1749 1700 1708 0 -38.82(-2.22%)
Sep 14, 2018 1746 1761 1731 1747 0 +6.48(+0.37%)
Sep 13, 2018 1730 1758 1720 1740 0 +22.23(+1.29%)
Sep 12, 2018 1715 1732 1692 1718 0 -15.29(-0.88%)
Sep 11, 2018 1720 1743 1704 1733 0 +3.48(+0.20%)
Sep 10, 2018 1735 1745 1715 1730 0 +2.08(+0.12%)
Sep 07, 2018 1725 1753 1713 1728 0 -2.33(-0.13%)
Sep 06, 2018 1757 1768 1715 1730 0 -34.44(-1.95%)
Sep 05, 2018 1788 1796 1749 1765 0 -28.88(-1.61%)
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.