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

Technology Sector (CIX: MSECTOR8 )

2,467.14 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 29, 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 (%)
Sep 30, 2009 1201 1255 1214 1237 0 +4.07(+0.33%)
Sep 29, 2009 1200 1253 1223 1233 0 -8.99(-0.72%)
Sep 28, 2009 1182 1254 1215 1242 0 +25.09(+2.06%)
Sep 25, 2009 1177 1234 1204 1217 0 -9.66(-0.79%)
Sep 24, 2009 1206 1257 1215 1227 0 -18.55(-1.49%)
Sep 23, 2009 1214 1272 1237 1245 0 -5.71(-0.46%)
Sep 22, 2009 1209 1264 1236 1251 0 +7.90(+0.64%)
Sep 21, 2009 1190 1255 1221 1243 0 +4.69(+0.38%)
Sep 18, 2009 1200 1254 1225 1239 0 +1.98(+0.16%)
Sep 17, 2009 1197 1255 1222 1237 0 +0.45(+0.04%)
Sep 16, 2009 1223 1250 1217 1236 0 +15.00(+1.23%)
Sep 15, 2009 1208 1231 1202 1221 0 +8.40(+0.69%)
Sep 14, 2009 1194 1222 1192 1213 0 +1.54(+0.13%)
Sep 11, 2009 1210 1228 1196 1211 0 -2.61(-0.22%)
Sep 10, 2009 1158 1221 1188 1214 0 +14.23(+1.19%)
Sep 09, 2009 1176 1210 1175 1200 0 +13.51(+1.14%)
Sep 08, 2009 1142 1196 1167 1186 0 +16.74(+1.43%)
Sep 07, 2009 142.85 1170 1166 1169 0 +1.04(+0.09%)
Sep 06, 2009 1144 1174 1141 1168 0 +0.00(+0.00%)
Sep 04, 2009 1144 1174 1141 1168 0 +20.89(+1.82%)
Sep 03, 2009 1135 1158 1127 1147 0 +9.40(+0.83%)
Sep 02, 2009 1134 1153 1124 1138 0 +0.37(+0.03%)
Sep 01, 2009 1151 1178 1126 1138 0 -23.03(-1.98%)
Aug 31, 2009 1158 1174 1146 1161 0 -13.21(-1.13%)
Aug 30, 2009 1173 1196 1159 1174 0 +0.00(+0.00%)
Aug 28, 2009 1173 1196 1159 1174 0 +5.35(+0.46%)
Aug 27, 2009 1164 1178 1139 1169 0 +0.64(+0.05%)
Aug 26, 2009 1161 1181 1150 1168 0 +5.52(+0.47%)
Aug 25, 2009 1126 1178 1151 1162 0 +2.65(+0.23%)
Aug 24, 2009 1126 1179 1149 1160 0 -3.41(-0.29%)
Aug 23, 2009 1148 1172 1140 1163 0 +1.65(+0.14%)
Aug 21, 2009 1147 1170 1139 1162 0 +17.23(+1.51%)
Aug 20, 2009 1128 1152 1125 1144 0 +10.20(+0.90%)
Aug 19, 2009 1108 1141 1109 1134 0 +5.02(+0.44%)
Aug 18, 2009 1115 1138 1110 1129 0 +13.96(+1.25%)
Aug 17, 2009 1123 1135 1102 1115 0 -32.23(-2.81%)
Aug 16, 2009 1121 1167 1132 1147 0 +0.00(+0.00%)
Aug 14, 2009 1121 1167 1132 1147 0 -14.08(-1.21%)
Aug 13, 2009 1157 1172 1139 1161 0 +10.20(+0.89%)
Aug 12, 2009 1124 1166 1124 1151 0 +19.13(+1.69%)
Aug 11, 2009 1128 1150 1117 1132 0 -10.46(-0.92%)
Aug 10, 2009 1135 1158 1126 1143 0 -2.27(-0.20%)
Aug 09, 2009 1139 1163 1128 1145 0 +0.01(+0.00%)
Aug 07, 2009 1139 1163 1128 1145 0 +10.98(+0.97%)
Aug 06, 2009 1142 1160 1120 1134 0 -10.68(-0.93%)
Aug 05, 2009 1148 1164 1127 1144 0 -8.55(-0.74%)
Aug 04, 2009 1108 1165 1134 1153 0 -0.50(-0.04%)
Aug 03, 2009 1110 1164 1131 1154 0 +18.42(+1.62%)
Jul 31, 2009 1096 1153 1121 1135 0 -1.64(-0.14%)
Jul 30, 2009 1136 1160 1122 1137 0 +9.49(+0.84%)
Jul 29, 2009 1127 1141 1108 1127 0 -7.59(-0.67%)
Jul 28, 2009 1120 1145 1111 1135 0 +7.17(+0.64%)
Jul 27, 2009 1130 1140 1109 1128 0 +3.09(+0.27%)
Jul 26, 2009 1115 1134 1099 1125 0 +0.00(+0.00%)
Jul 25, 2009 1115 1134 1099 1125 0 -3.79(-0.34%)
Jul 24, 2009 1117 1138 1101 1128 0 +1.41(+0.13%)
Jul 23, 2009 1101 1140 1094 1127 0 +18.08(+1.63%)
Jul 22, 2009 1088 1121 1084 1109 0 +9.59(+0.87%)
Jul 21, 2009 1068 1112 1078 1099 0 +0.02(+0.00%)
Jul 20, 2009 1055 1109 1077 1099 0 +15.13(+1.40%)
Jul 19, 2009 1040 1093 1063 1084 0 +0.00(+0.00%)
Jul 17, 2009 1040 1093 1063 1084 0 +6.72(+0.62%)
Jul 16, 2009 1051 1086 1048 1077 0 +15.93(+1.50%)
Jul 15, 2009 1041 1069 1033 1062 0 +35.83(+3.49%)
Jul 14, 2009 985.92 1035 1008 1026 0 +4.78(+0.47%)
Jul 13, 2009 970.35 1026 991.14 1021 0 +15.92(+1.58%)
Jul 12, 2009 998.19 1016 986.94 1005 0 +0.00(+0.00%)
Jul 10, 2009 966.79 1016 986.94 1005 0 +3.76(+0.38%)
Jul 09, 2009 994.43 1016 986.19 1001 0 +10.40(+1.05%)
Jul 08, 2009 990.29 1008 971.66 990.82 0 -3.23(-0.33%)
Jul 07, 2009 1008 1025 987.82 994.05 0 +7.01(+0.71%)
Jul 06, 2009 987.82 1001 968.31 987.05 0 -35.78(-3.50%)
Jul 02, 2009 1029 1045 1012 1023 0 -25.50(-2.43%)
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.