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

Technology Sector (CIX: MSECTOR8 )

2,466.39 UNCHANGED
Last 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 29, 2019 1943 1953 1929 1937 0 -13.54(-0.69%)
Nov 28, 2019 1941 1958 1928 1951 0 +0.12(+0.01%)
Nov 27, 2019 1941 1958 1928 1951 0 +17.30(+0.89%)
Nov 26, 2019 1938 1950 1918 1933 0 -4.20(-0.22%)
Nov 25, 2019 1913 1946 1907 1937 0 +33.26(+1.75%)
Nov 22, 2019 1906 1918 1891 1904 0 +4.29(+0.23%)
Nov 21, 2019 1907 1920 1888 1900 0 -10.89(-0.57%)
Nov 20, 2019 1917 1934 1894 1911 0 -13.07(-0.68%)
Nov 19, 2019 1938 1947 1909 1924 0 -6.35(-0.33%)
Nov 18, 2019 1926 1945 1910 1930 0 +2.67(+0.14%)
Nov 15, 2019 1924 1943 1909 1928 0 +17.74(+0.93%)
Nov 14, 2019 1903 1921 1890 1910 0 -0.12(-0.01%)
Nov 13, 2019 1902 1920 1889 1910 0 +1.16(+0.06%)
Nov 12, 2019 1909 1927 1897 1909 0 +5.33(+0.28%)
Nov 11, 2019 1896 1915 1883 1903 0 -4.39(-0.23%)
Nov 08, 2019 1901 1920 1883 1908 0 -3.65(-0.19%)
Nov 07, 2019 1917 1934 1898 1911 0 +9.16(+0.48%)
Nov 06, 2019 1907 1917 1884 1902 0 -10.92(-0.57%)
Nov 05, 2019 1920 1934 1898 1913 0 -4.47(-0.23%)
Nov 04, 2019 1916 1933 1900 1918 0 +19.89(+1.05%)
Nov 01, 2019 1882 1909 1871 1898 0 +22.25(+1.19%)
Oct 31, 2019 1877 1890 1844 1876 0 -4.40(-0.23%)
Oct 30, 2019 1878 1892 1855 1880 0 +5.79(+0.31%)
Oct 29, 2019 1883 1901 1861 1874 0 -12.11(-0.64%)
Oct 28, 2019 1881 1900 1868 1886 0 +17.17(+0.92%)
Oct 25, 2019 1851 1880 1841 1869 0 +19.01(+1.03%)
Oct 24, 2019 1841 1863 1824 1850 0 +25.60(+1.40%)
Oct 23, 2019 1820 1840 1805 1825 0 +0.28(+0.02%)
Oct 22, 2019 1838 1853 1816 1824 0 -11.28(-0.61%)
Oct 21, 2019 1823 1846 1813 1836 0 +23.92(+1.32%)
Oct 18, 2019 1827 1838 1798 1812 0 -21.35(-1.16%)
Oct 17, 2019 1839 1852 1820 1833 0 +4.29(+0.23%)
Oct 16, 2019 1832 1850 1816 1829 0 -14.36(-0.78%)
Oct 15, 2019 1827 1854 1818 1843 0 +23.94(+1.32%)
Oct 14, 2019 1818 1832 1808 1819 0 -3.61(-0.20%)
Oct 11, 2019 1813 1843 1805 1823 0 +34.17(+1.91%)
Oct 10, 2019 1778 1802 1768 1789 0 +8.27(+0.46%)
Oct 09, 2019 1779 1794 1768 1780 0 +17.79(+1.01%)
Oct 08, 2019 1784 1795 1756 1762 0 -36.85(-2.05%)
Oct 07, 2019 1801 1819 1791 1799 0 -6.50(-0.36%)
Oct 04, 2019 1788 1810 1776 1806 0 +27.46(+1.54%)
Oct 03, 2019 1754 1784 1735 1778 0 +22.22(+1.27%)
Oct 02, 2019 1766 1777 1739 1756 0 -23.39(-1.31%)
Oct 01, 2019 1805 1821 1769 1780 0 -16.97(-0.94%)
Sep 30, 2019 1787 1808 1778 1796 0 +13.63(+0.76%)
Sep 27, 2019 1815 1826 1769 1783 0 -46.38(-2.54%)
Sep 26, 2019 1834 1848 1811 1829 0 -9.55(-0.52%)
Sep 25, 2019 1813 1845 1798 1839 0 +23.71(+1.31%)
Sep 24, 2019 1847 1856 1805 1815 0 -22.80(-1.24%)
Sep 23, 2019 1834 1853 1823 1838 0 +2.35(+0.13%)
Sep 20, 2019 1854 1866 1825 1836 0 -13.98(-0.76%)
Sep 19, 2019 1859 1875 1841 1850 0 -7.26(-0.39%)
Sep 18, 2019 1858 1870 1832 1857 0 -1.36(-0.07%)
Sep 17, 2019 1850 1865 1835 1858 0 +5.10(+0.28%)
Sep 16, 2019 1842 1863 1831 1853 0 -4.18(-0.23%)
Sep 13, 2019 1862 1874 1843 1857 0 -4.64(-0.25%)
Sep 12, 2019 1870 1885 1847 1862 0 +0.36(+0.02%)
Sep 11, 2019 1843 1874 1827 1861 0 +25.99(+1.42%)
Sep 10, 2019 1823 1848 1799 1835 0 +6.86(+0.38%)
Sep 09, 2019 1835 1851 1809 1829 0 +4.99(+0.27%)
Sep 06, 2019 1826 1841 1813 1824 0 -0.07(-0.00%)
Sep 05, 2019 1806 1840 1797 1824 0 +43.52(+2.44%)
Sep 04, 2019 1770 1793 1761 1780 0 +32.91(+1.88%)
Sep 03, 2019 1750 1764 1732 1747 0 -17.19(-0.97%)
Aug 30, 2019 1770 1782 1752 1764 0 +6.58(+0.37%)
Aug 29, 2019 1748 1770 1740 1758 0 +30.86(+1.79%)
Aug 28, 2019 1713 1735 1621 1727 0 +84.30(+5.13%)
Aug 27, 2019 1662 1749 1634 1643 0 -9.07(-0.55%)
Aug 26, 2019 1668 1716 1638 1652 0 +24.41(+1.50%)
Aug 23, 2019 1665 1683 1619 1627 0 -50.14(-2.99%)
Aug 22, 2019 1682 1694 1661 1678 0 +0.85(+0.05%)
Aug 21, 2019 1683 1694 1665 1677 0 +10.32(+0.62%)
Aug 20, 2019 1675 1686 1658 1666 0 -10.49(-0.63%)
Aug 19, 2019 1676 1692 1663 1677 0 +25.77(+1.56%)
Aug 16, 2019 1636 1660 1628 1651 0 +30.51(+1.88%)
Aug 15, 2019 1627 1639 1604 1621 0 -1.00(-0.06%)
Aug 14, 2019 1641 1653 1612 1622 0 -52.20(-3.12%)
Aug 13, 2019 1635 1691 1628 1674 0 +39.57(+2.42%)
Aug 12, 2019 1637 1653 1621 1634 0 -13.86(-0.84%)
Aug 09, 2019 1662 1671 1633 1648 0 -25.81(-1.54%)
Aug 08, 2019 1651 1679 1642 1674 0 +34.78(+2.12%)
Aug 07, 2019 1621 1653 1604 1639 0 +1.21(+0.07%)
Aug 06, 2019 1637 1656 1616 1638 0 +21.90(+1.36%)
Aug 05, 2019 1637 1646 1601 1616 0 -60.39(-3.60%)
Aug 02, 2019 1698 1717 1650 1676 0 -35.99(-2.10%)
Aug 01, 2019 1735 1768 1696 1712 0 -18.36(-1.06%)
Jul 31, 2019 1760 1775 1714 1731 0 -24.58(-1.40%)
Jul 30, 2019 1747 1766 1733 1755 0 -1.20(-0.07%)
Jul 29, 2019 1756 1767 1734 1756 0 -2.04(-0.12%)
Jul 26, 2019 1760 1776 1745 1759 0 -9.54(-0.54%)
Jul 25, 2019 1779 1789 1757 1768 0 -12.32(-0.69%)
Jul 24, 2019 1736 1788 1725 1780 0 +42.26(+2.43%)
Jul 23, 2019 1735 1746 1719 1738 0 +8.07(+0.47%)
Jul 22, 2019 1721 1743 1712 1730 0 +19.97(+1.17%)
Jul 19, 2019 1722 1735 1701 1710 0 -4.15(-0.24%)
Jul 18, 2019 1699 1724 1689 1714 0 -9.68(-0.56%)
Jul 17, 2019 1726 1739 1713 1724 0 -0.40(-0.02%)
Jul 16, 2019 1736 1744 1713 1724 0 -17.72(-1.02%)
Jul 15, 2019 1745 1756 1728 1742 0 +0.70(+0.04%)
Jul 12, 2019 1732 1749 1722 1741 0 +14.42(+0.84%)
Jul 11, 2019 1729 1739 1710 1727 0 +4.18(+0.24%)
Jul 10, 2019 1719 1741 1709 1723 0 +17.12(+1.00%)
Jul 09, 2019 1672 1711 1665 1706 0 +31.67(+1.89%)
Jul 08, 2019 1671 1686 1656 1674 0 -11.68(-0.69%)
Jul 05, 2019 1679 1692 1664 1686 0 -6.38(-0.38%)
Jul 04, 2019 1689 1700 1676 1692 0 -0.01(-0.00%)
Jul 03, 2019 1689 1700 1676 1692 0 +5.98(+0.35%)
Jul 02, 2019 1685 1698 1670 1686 0 -1.41(-0.08%)
Jul 01, 2019 1703 1717 1675 1687 0 +26.92(+1.62%)
Jun 28, 2019 1666 1676 1645 1661 0 +5.66(+0.34%)
Jun 27, 2019 1644 1666 1634 1655 0 +15.35(+0.94%)
Jun 26, 2019 1631 1656 1621 1640 0 +35.12(+2.19%)
Jun 25, 2019 1626 1637 1599 1604 0 -21.57(-1.33%)
Jun 24, 2019 1628 1643 1615 1626 0 -1.63(-0.10%)
Jun 21, 2019 1632 1644 1615 1628 0 -8.47(-0.52%)
Jun 20, 2019 1645 1655 1623 1636 0 +15.73(+0.97%)
Jun 19, 2019 1622 1634 1599 1620 0 +6.10(+0.38%)
Jun 18, 2019 1596 1633 1588 1614 0 +33.66(+2.13%)
Jun 17, 2019 1584 1596 1572 1581 0 -2.49(-0.16%)
Jun 14, 2019 1588 1598 1570 1583 0 -20.47(-1.28%)
Jun 13, 2019 1604 1617 1592 1604 0 +5.10(+0.32%)
Jun 12, 2019 1608 1618 1588 1598 0 -19.40(-1.20%)
Jun 11, 2019 1664 1674 1607 1618 0 -57.55(-3.44%)
Jun 10, 2019 1667 1693 1659 1675 0 +20.18(+1.22%)
Jun 07, 2019 1644 1666 1635 1655 0 +19.35(+1.18%)
Jun 06, 2019 1629 1646 1615 1636 0 +9.05(+0.56%)
Jun 05, 2019 1640 1652 1609 1627 0 +2.82(+0.17%)
Jun 04, 2019 1595 1627 1584 1624 0 +44.07(+2.79%)
Jun 03, 2019 1532 1606 1504 1580 0 -9.16(-0.58%)
May 31, 2019 1592 1610 1581 1589 0 -21.61(-1.34%)
May 30, 2019 1609 1627 1598 1611 0 +4.70(+0.29%)
May 29, 2019 1598 1618 1586 1606 0 -3.72(-0.23%)
May 28, 2019 1629 1641 1605 1610 0 -13.20(-0.81%)
May 24, 2019 1630 1642 1614 1623 0 +2.59(+0.16%)
May 23, 2019 1628 1636 1601 1620 0 -32.69(-1.98%)
May 22, 2019 1657 1672 1644 1653 0 -14.73(-0.88%)
May 21, 2019 1598 1679 1589 1668 0 +19.99(+1.21%)
May 20, 2019 1653 1668 1632 1648 0 -31.23(-1.86%)
May 17, 2019 1685 1708 1669 1679 0 -24.62(-1.45%)
May 16, 2019 1695 1720 1684 1704 0 +4.54(+0.27%)
May 15, 2019 1676 1710 1669 1699 0 +8.72(+0.52%)
May 14, 2019 1609 1701 1600 1690 0 +26.48(+1.59%)
May 13, 2019 1680 1694 1653 1664 0 -29.29(-1.73%)
May 10, 2019 1685 1704 1655 1693 0 -2.10(-0.12%)
May 09, 2019 1688 1706 1664 1695 0 -5.46(-0.32%)
May 08, 2019 1701 1722 1687 1701 0 -5.30(-0.31%)
May 07, 2019 1727 1738 1688 1706 0 -37.80(-2.17%)
May 06, 2019 1715 1750 1705 1744 0 -15.78(-0.90%)
May 03, 2019 1750 1769 1737 1760 0 +13.26(+0.76%)
May 02, 2019 1741 1767 1725 1746 0 +4.46(+0.26%)
May 01, 2019 1706 1776 1684 1742 0 -95.13(-5.18%)
Apr 30, 2019 1833 1848 1818 1837 0 -0.76(-0.04%)
Apr 29, 2019 1837 1852 1825 1838 0 +0.79(+0.04%)
Apr 26, 2019 1830 1845 1813 1837 0 -5.10(-0.28%)
Apr 25, 2019 1854 1869 1827 1842 0 -11.72(-0.63%)
Apr 24, 2019 1771 1873 1756 1854 0 -0.03(-0.00%)
Apr 23, 2019 1845 1865 1834 1854 0 +9.95(+0.54%)
Apr 22, 2019 1838 1854 1825 1844 0 -0.16(-0.01%)
Apr 18, 2019 1839 1853 1822 1844 0 -1.04(-0.06%)
Apr 17, 2019 1812 1868 1744 1845 0 +55.46(+3.10%)
Apr 16, 2019 1788 1806 1773 1790 0 +8.41(+0.47%)
Apr 15, 2019 1788 1797 1768 1781 0 -5.40(-0.30%)
Apr 12, 2019 1786 1801 1768 1787 0 +9.31(+0.52%)
Apr 11, 2019 1749 1790 1736 1777 0 -53.46(-2.92%)
Apr 10, 2019 1816 1838 1811 1831 0 +14.99(+0.83%)
Apr 09, 2019 1822 1832 1805 1816 0 -12.71(-0.70%)
Apr 08, 2019 1815 1834 1804 1828 0 +5.32(+0.29%)
Apr 05, 2019 1819 1831 1809 1823 0 +11.19(+0.62%)
Apr 04, 2019 1814 1829 1795 1812 0 -10.78(-0.59%)
Apr 03, 2019 1807 1839 1755 1823 0 +27.94(+1.56%)
Apr 02, 2019 1790 1804 1777 1795 0 +4.12(+0.23%)
Apr 01, 2019 1790 1806 1723 1791 0 +18.08(+1.02%)
Mar 29, 2019 1764 1780 1754 1773 0 +24.38(+1.39%)
Mar 28, 2019 1711 1770 1681 1748 0 -43.85(-2.45%)
Mar 27, 2019 1730 1909 1662 1792 0 +64.68(+3.74%)
Mar 26, 2019 1684 1752 1660 1727 0 +58.13(+3.48%)
Mar 25, 2019 1675 1689 1653 1669 0 -10.39(-0.62%)
Mar 22, 2019 1700 1724 1659 1680 0 -21.12(-1.24%)
Mar 21, 2019 1658 1720 1654 1701 0 +58.15(+3.54%)
Mar 20, 2019 1644 1668 1625 1643 0 -0.67(-0.04%)
Mar 19, 2019 1644 1660 1632 1643 0 +6.73(+0.41%)
Mar 18, 2019 1626 1668 1613 1637 0 -7.45(-0.45%)
Mar 15, 2019 1627 1656 1620 1644 0 +22.87(+1.41%)
Mar 14, 2019 1623 1636 1611 1621 0 -8.59(-0.53%)
Mar 13, 2019 1630 1646 1618 1630 0 +7.54(+0.46%)
Mar 12, 2019 1621 1632 1609 1622 0 +5.92(+0.37%)
Mar 11, 2019 1575 1624 1570 1616 0 +48.38(+3.09%)
Mar 08, 2019 1545 1573 1535 1568 0 +3.56(+0.23%)
Mar 07, 2019 1571 1582 1551 1564 0 -12.78(-0.81%)
Mar 06, 2019 1593 1601 1569 1577 0 -5.56(-0.35%)
Mar 05, 2019 1586 1597 1570 1583 0 -8.67(-0.54%)
Mar 04, 2019 1608 1617 1573 1591 0 -10.02(-0.63%)
Mar 01, 2019 1600 1617 1584 1601 0 +14.55(+0.92%)
Feb 28, 2019 1586 1600 1574 1587 0 +0.05(+0.00%)
Feb 27, 2019 1589 1602 1570 1587 0 -19.18(-1.19%)
Feb 26, 2019 1586 1617 1578 1606 0 -11.28(-0.70%)
Feb 25, 2019 1630 1640 1611 1617 0 +3.51(+0.22%)
Feb 22, 2019 1603 1619 1594 1614 0 +19.80(+1.24%)
Feb 21, 2019 1600 1612 1583 1594 0 -6.82(-0.43%)
Feb 20, 2019 1602 1620 1590 1601 0 +2.89(+0.18%)
Feb 19, 2019 1593 1610 1584 1598 0 +17.45(+1.10%)
Feb 15, 2019 1583 1593 1564 1580 0 +6.94(+0.44%)
Feb 14, 2019 1560 1588 1550 1573 0 +5.15(+0.33%)
Feb 13, 2019 1568 1586 1555 1568 0 +8.18(+0.52%)
Feb 12, 2019 1547 1569 1537 1560 0 +24.14(+1.57%)
Feb 11, 2019 1540 1553 1519 1536 0 +0.51(+0.03%)
Feb 08, 2019 1498 1542 1488 1535 0 -12.63(-0.82%)
Feb 07, 2019 1558 1572 1531 1548 0 -24.33(-1.55%)
Feb 06, 2019 1563 1588 1551 1572 0 +10.87(+0.70%)
Feb 05, 2019 1553 1573 1546 1562 0 +11.82(+0.76%)
Feb 04, 2019 1538 1557 1524 1550 0 +13.70(+0.89%)
Feb 01, 2019 1528 1552 1516 1536 0 +9.75(+0.64%)
Jan 31, 2019 1482 1540 1470 1526 0 +9.36(+0.62%)
Jan 30, 2019 1505 1527 1486 1517 0 +30.35(+2.04%)
Jan 29, 2019 1501 1513 1478 1487 0 -13.66(-0.91%)
Jan 28, 2019 1454 1514 1440 1500 0 -18.84(-1.24%)
Jan 25, 2019 1505 1529 1492 1519 0 +31.00(+2.08%)
Jan 24, 2019 1471 1503 1459 1488 0 +30.03(+2.06%)
Jan 23, 2019 1462 1477 1440 1458 0 +3.49(+0.24%)
Jan 22, 2019 1476 1482 1442 1455 0 -32.90(-2.21%)
Jan 21, 2019 1471 1499 1461 1487 0 -0.01(-0.00%)
Jan 18, 2019 1471 1499 1461 1487 0 +26.68(+1.83%)
Jan 17, 2019 1442 1471 1433 1461 0 +10.57(+0.73%)
Jan 16, 2019 1452 1466 1439 1450 0 -1.77(-0.12%)
Jan 15, 2019 1414 1466 1401 1452 0 +10.43(+0.72%)
Jan 14, 2019 1443 1455 1429 1442 0 -18.01(-1.23%)
Jan 11, 2019 1452 1474 1438 1460 0 -0.81(-0.06%)
Jan 10, 2019 1443 1467 1435 1460 0 +9.80(+0.68%)
Jan 09, 2019 1429 1467 1419 1451 0 +34.56(+2.44%)
Jan 08, 2019 1419 1433 1392 1416 0 +9.86(+0.70%)
Jan 07, 2019 1394 1420 1382 1406 0 +19.27(+1.39%)
Jan 04, 2019 1357 1397 1349 1387 0 +51.95(+3.89%)
Jan 03, 2019 1346 1373 1306 1335 0 -41.92(-3.04%)
Jan 02, 2019 1346 1389 1339 1377 0 +6.12(+0.45%)
Dec 31, 2018 1372 1386 1354 1371 0 -7.58(-0.55%)
Dec 28, 2018 1384 1401 1364 1378 0 -0.23(-0.02%)
Dec 27, 2018 1332 1381 1314 1379 0 +14.30(+1.05%)
Dec 26, 2018 1312 1366 1295 1364 0 +61.43(+4.72%)
Dec 24, 2018 1322 1341 1298 1303 0 -30.56(-2.29%)
Dec 21, 2018 1372 1387 1326 1333 0 -34.13(-2.50%)
Dec 20, 2018 1372 1404 1333 1368 0 -30.28(-2.17%)
Dec 19, 2018 1422 1452 1385 1398 0 -37.26(-2.60%)
Dec 18, 2018 1438 1459 1422 1435 0 +9.43(+0.66%)
Dec 17, 2018 1448 1467 1415 1426 0 -25.91(-1.79%)
Dec 14, 2018 1462 1481 1445 1452 0 -27.29(-1.85%)
Dec 13, 2018 1496 1507 1468 1479 0 -10.31(-0.69%)
Dec 12, 2018 1488 1513 1470 1489 0 +29.88(+2.05%)
Dec 11, 2018 1481 1493 1448 1459 0 -10.77(-0.73%)
Dec 10, 2018 1456 1485 1440 1470 0 +6.48(+0.44%)
Dec 07, 2018 1507 1518 1456 1464 0 -47.81(-3.16%)
Dec 06, 2018 1451 1517 1434 1511 0 +20.25(+1.36%)
Dec 05, 2018 1535 1554 1476 1491 0 -0.03(-0.00%)
Dec 04, 2018 1535 1554 1476 1491 0 -76.85(-4.90%)
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.