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 (%)
May 31, 2018 1728 1745 1706 1716 0 -29.49(-1.69%)
May 30, 2018 1749 1766 1726 1745 0 +8.83(+0.51%)
May 29, 2018 1729 1755 1718 1737 0 -2.70(-0.16%)
May 25, 2018 1739 1739 1739 1739 0 +1.06(+0.06%)
May 24, 2018 1733 1752 1712 1738 0 +4.65(+0.27%)
May 23, 2018 1715 1739 1702 1734 0 +9.14(+0.53%)
May 22, 2018 1732 1749 1714 1724 0 +13.78(+0.81%)
May 21, 2018 1719 1732 1695 1711 0 +16.37(+0.97%)
May 18, 2018 1699 1715 1682 1694 0 -16.11(-0.94%)
May 17, 2018 1717 1734 1695 1710 0 -13.67(-0.79%)
May 16, 2018 1712 1735 1703 1724 0 +21.89(+1.29%)
May 15, 2018 1704 1718 1680 1702 0 -7.62(-0.45%)
May 14, 2018 1740 1765 1702 1710 0 -80.44(-4.49%)
May 11, 2018 1720 1808 1704 1790 0 +58.98(+3.41%)
May 10, 2018 1700 1737 1693 1731 0 +25.17(+1.48%)
May 09, 2018 1686 1713 1675 1706 0 +38.01(+2.28%)
May 08, 2018 1659 1676 1646 1668 0 +8.08(+0.49%)
May 07, 2018 1655 1675 1645 1660 0 +13.46(+0.82%)
May 04, 2018 1612 1654 1603 1646 0 +27.68(+1.71%)
May 03, 2018 1605 1632 1585 1619 0 +3.73(+0.23%)
May 02, 2018 1621 1637 1604 1615 0 -7.10(-0.44%)
May 01, 2018 1598 1628 1586 1622 0 +17.47(+1.09%)
Apr 30, 2018 1617 1635 1592 1605 0 -13.46(-0.83%)
Apr 27, 2018 1677 1688 1605 1618 0 -18.71(-1.14%)
Apr 26, 2018 1626 1650 1613 1637 0 +26.33(+1.63%)
Apr 25, 2018 1614 1631 1582 1611 0 -6.55(-0.41%)
Apr 24, 2018 1650 1666 1601 1617 0 -22.98(-1.40%)
Apr 23, 2018 1660 1669 1631 1640 0 -14.33(-0.87%)
Apr 20, 2018 1671 1681 1644 1654 0 -18.91(-1.13%)
Apr 19, 2018 1692 1707 1661 1673 0 -36.12(-2.11%)
Apr 18, 2018 1696 1722 1680 1709 0 +6.92(+0.41%)
Apr 17, 2018 1688 1711 1680 1702 0 -4.39(-0.26%)
Apr 16, 2018 1707 1720 1692 1707 0 +7.23(+0.43%)
Apr 13, 2018 1721 1726 1688 1700 0 -10.71(-0.63%)
Apr 12, 2018 1693 1720 1687 1710 0 +28.41(+1.69%)
Apr 11, 2018 1677 1702 1670 1682 0 -5.87(-0.35%)
Apr 10, 2018 1675 1699 1659 1688 0 +41.99(+2.55%)
Apr 09, 2018 1637 1681 1612 1646 0 +22.54(+1.39%)
Apr 06, 2018 1636 1665 1608 1623 0 -35.39(-2.13%)
Apr 05, 2018 1675 1688 1644 1659 0 -14.91(-0.89%)
Apr 04, 2018 1614 1678 1607 1674 0 +24.83(+1.51%)
Apr 03, 2018 1643 1660 1621 1649 0 +20.53(+1.26%)
Apr 02, 2018 1659 1671 1611 1628 0 -41.23(-2.47%)
Mar 29, 2018 1669 1669 1669 1669 0 +23.58(+1.43%)
Mar 28, 2018 1646 1681 1614 1646 0 -25.74(-1.54%)
Mar 27, 2018 1733 1742 1658 1672 0 -36.04(-2.11%)
Mar 26, 2018 1693 1719 1659 1708 0 +50.39(+3.04%)
Mar 23, 2018 1707 1724 1653 1657 0 -55.57(-3.24%)
Mar 22, 2018 1738 1752 1705 1713 0 -45.67(-2.60%)
Mar 21, 2018 1762 1780 1747 1759 0 -4.29(-0.24%)
Mar 20, 2018 1753 1775 1743 1763 0 -36.48(-2.03%)
Mar 19, 2018 1813 1824 1776 1799 0 +20.04(+1.13%)
Mar 16, 2018 1780 1795 1764 1779 0 +7.44(+0.42%)
Mar 15, 2018 1778 1792 1759 1772 0 -4.28(-0.24%)
Mar 14, 2018 1785 1795 1757 1776 0 -4.01(-0.23%)
Mar 13, 2018 1794 1801 1769 1780 0 -24.33(-1.35%)
Mar 12, 2018 1791 1827 1778 1804 0 +26.39(+1.48%)
Mar 09, 2018 1768 1790 1749 1778 0 +20.25(+1.15%)
Mar 08, 2018 1754 1769 1738 1758 0 +13.86(+0.79%)
Mar 07, 2018 1741 1749 1732 1744 0 +8.46(+0.49%)
Mar 06, 2018 1732 1751 1717 1735 0 +20.35(+1.19%)
Mar 05, 2018 1681 1724 1672 1715 0 +25.04(+1.48%)
Mar 02, 2018 1648 1695 1635 1690 0 +23.16(+1.39%)
Mar 01, 2018 1692 1703 1649 1667 0 -24.40(-1.44%)
Feb 28, 2018 1704 1720 1685 1691 0 -3.43(-0.20%)
Feb 27, 2018 1700 1720 1683 1695 0 -25.88(-1.50%)
Feb 26, 2018 1703 1728 1694 1721 0 +25.10(+1.48%)
Feb 23, 2018 1661 1723 1651 1696 0 +48.63(+2.95%)
Feb 22, 2018 1649 1654 1640 1647 0 -2.87(-0.17%)
Feb 21, 2018 1664 1684 1646 1650 0 -12.23(-0.74%)
Feb 20, 2018 1648 1679 1640 1662 0 +8.32(+0.50%)
Feb 16, 2018 1654 1654 1654 1654 0 -0.89(-0.05%)
Feb 15, 2018 1644 1662 1627 1655 0 +25.62(+1.57%)
Feb 14, 2018 1590 1637 1583 1629 0 +28.98(+1.81%)
Feb 13, 2018 1595 1609 1585 1600 0 +7.56(+0.47%)
Feb 12, 2018 1574 1609 1559 1592 0 +32.75(+2.10%)
Feb 09, 2018 1562 1583 1497 1560 0 +20.29(+1.32%)
Feb 08, 2018 1588 1617 1537 1539 0 -59.68(-3.73%)
Feb 07, 2018 1615 1635 1590 1599 0 -25.65(-1.58%)
Feb 06, 2018 1560 1633 1546 1625 0 +30.94(+1.94%)
Feb 05, 2018 1621 1650 1573 1594 0 -44.27(-2.70%)
Feb 02, 2018 1665 1680 1630 1638 0 -42.47(-2.53%)
Feb 01, 2018 1675 1705 1660 1680 0 -6.39(-0.38%)
Jan 31, 2018 1686 1708 1667 1687 0 +17.14(+1.03%)
Jan 30, 2018 1672 1688 1657 1670 0 -22.65(-1.34%)
Jan 29, 2018 1698 1713 1675 1692 0 -14.72(-0.86%)
Jan 26, 2018 1693 1714 1680 1707 0 +25.09(+1.49%)
Jan 25, 2018 1704 1718 1672 1682 0 -5.57(-0.33%)
Jan 24, 2018 1703 1715 1674 1688 0 -16.50(-0.97%)
Jan 23, 2018 1699 1720 1685 1704 0 +9.64(+0.57%)
Jan 22, 2018 1688 1702 1671 1694 0 +7.10(+0.42%)
Jan 19, 2018 1690 1704 1673 1687 0 +0.63(+0.04%)
Jan 18, 2018 1686 1705 1673 1687 0 -0.76(-0.05%)
Jan 17, 2018 1668 1695 1656 1687 0 +30.46(+1.84%)
Jan 16, 2018 1673 1688 1647 1657 0 -5.37(-0.32%)
Jan 15, 2018 1662 1662 1662 1662 0 +0.00(+0.00%)
Jan 12, 2018 1655 1673 1646 1662 0 +9.67(+0.59%)
Jan 11, 2018 1650 1666 1636 1653 0 +8.16(+0.50%)
Jan 10, 2018 1643 1648 1638 1645 0 -1.17(-0.07%)
Jan 09, 2018 1665 1675 1632 1646 0 -18.78(-1.13%)
Jan 08, 2018 1653 1676 1642 1665 0 +9.65(+0.58%)
Jan 05, 2018 1648 1667 1634 1655 0 +8.69(+0.53%)
Jan 04, 2018 1647 1653 1640 1646 0 +13.64(+0.84%)
Jan 03, 2018 1617 1642 1607 1633 0 +22.74(+1.41%)
Jan 02, 2018 1590 1614 1574 1610 0 +35.57(+2.26%)
Dec 29, 2017 1574 1574 1574 1574 0 -11.82(-0.75%)
Dec 28, 2017 1590 1599 1576 1586 0 +0.46(+0.03%)
Dec 27, 2017 1586 1598 1576 1586 0 +0.58(+0.04%)
Dec 26, 2017 1591 1600 1572 1585 0 -20.18(-1.26%)
Dec 22, 2017 1607 1618 1595 1605 0 -4.23(-0.26%)
Dec 21, 2017 1620 1631 1601 1609 0 -8.56(-0.53%)
Dec 20, 2017 1627 1636 1602 1618 0 +9.86(+0.61%)
Dec 19, 2017 1615 1625 1596 1608 0 -8.44(-0.52%)
Dec 18, 2017 1613 1630 1601 1617 0 +17.94(+1.12%)
Dec 15, 2017 1589 1608 1577 1599 0 +14.97(+0.95%)
Dec 14, 2017 1588 1602 1575 1584 0 -2.59(-0.16%)
Dec 13, 2017 1591 1606 1579 1586 0 +1.18(+0.07%)
Dec 12, 2017 1591 1602 1575 1585 0 -10.33(-0.65%)
Dec 11, 2017 1586 1606 1574 1595 0 +11.11(+0.70%)
Dec 08, 2017 1592 1606 1574 1584 0 +6.01(+0.38%)
Dec 07, 2017 1567 1589 1557 1578 0 +16.60(+1.06%)
Dec 06, 2017 1555 1576 1538 1562 0 +0.45(+0.03%)
Dec 05, 2017 1550 1586 1537 1561 0 +5.74(+0.37%)
Dec 04, 2017 1590 1603 1545 1555 0 -35.10(-2.21%)
Dec 01, 2017 1588 1603 1571 1591 0 -6.68(-0.42%)
Nov 30, 2017 1605 1621 1578 1597 0 +1.56(+0.10%)
Nov 29, 2017 1645 1651 1579 1596 0 -54.08(-3.28%)
Nov 28, 2017 1649 1664 1633 1650 0 +5.09(+0.31%)
Nov 27, 2017 1653 1662 1632 1645 0 -19.12(-1.15%)
Nov 24, 2017 1657 1670 1649 1664 0 +11.20(+0.68%)
Nov 22, 2017 1659 1670 1640 1653 0 -2.27(-0.14%)
Nov 21, 2017 1642 1664 1634 1655 0 +21.67(+1.33%)
Nov 20, 2017 1623 1643 1614 1633 0 +14.04(+0.87%)
Nov 17, 2017 1623 1636 1607 1619 0 -0.61(-0.04%)
Nov 16, 2017 1607 1630 1600 1620 0 +27.05(+1.70%)
Nov 15, 2017 1594 1606 1577 1593 0 -11.25(-0.70%)
Nov 14, 2017 1601 1615 1586 1604 0 -2.76(-0.17%)
Nov 13, 2017 1595 1616 1586 1607 0 +3.82(+0.24%)
Nov 10, 2017 1596 1613 1586 1603 0 +7.56(+0.47%)
Nov 09, 2017 1599 1609 1571 1595 0 -14.90(-0.93%)
Nov 08, 2017 1603 1621 1590 1610 0 +8.58(+0.54%)
Nov 07, 2017 1605 1619 1587 1602 0 -4.22(-0.26%)
Nov 06, 2017 1603 1621 1583 1606 0 +4.15(+0.26%)
Nov 03, 2017 1611 1622 1585 1602 0 +0.88(+0.05%)
Nov 02, 2017 1596 1615 1578 1601 0 +5.25(+0.33%)
Nov 01, 2017 1609 1623 1576 1596 0 -10.57(-0.66%)
Oct 31, 2017 1587 1618 1577 1606 0 +26.01(+1.65%)
Oct 30, 2017 1575 1594 1560 1580 0 +4.23(+0.27%)
Oct 27, 2017 1562 1585 1546 1576 0 +18.54(+1.19%)
Oct 26, 2017 1562 1574 1544 1557 0 -1.89(-0.12%)
Oct 25, 2017 1566 1578 1543 1559 0 -10.56(-0.67%)
Oct 24, 2017 1569 1581 1557 1570 0 +2.81(+0.18%)
Oct 23, 2017 1575 1585 1558 1567 0 -2.75(-0.18%)
Oct 20, 2017 1571 1583 1560 1570 0 +7.29(+0.47%)
Oct 19, 2017 1558 1570 1537 1563 0 -5.48(-0.35%)
Oct 18, 2017 1565 1577 1551 1568 0 +9.50(+0.61%)
Oct 17, 2017 1562 1573 1545 1558 0 -6.12(-0.39%)
Oct 16, 2017 1560 1573 1548 1565 0 +10.49(+0.67%)
Oct 13, 2017 1554 1567 1543 1554 0 +5.30(+0.34%)
Oct 12, 2017 1551 1566 1538 1549 0 -6.46(-0.42%)
Oct 11, 2017 1548 1564 1540 1555 0 +1.73(+0.11%)
Oct 10, 2017 1554 1565 1536 1554 0 +8.27(+0.54%)
Oct 09, 2017 1538 1555 1530 1545 0 +7.48(+0.49%)
Oct 06, 2017 1528 1543 1522 1538 0 +4.40(+0.29%)
Oct 05, 2017 1535 1542 1522 1533 0 +3.93(+0.26%)
Oct 04, 2017 1529 1540 1513 1529 0 -3.93(-0.26%)
Oct 03, 2017 1527 1541 1518 1533 0 +7.91(+0.52%)
Oct 02, 2017 1520 1536 1507 1525 0 +10.64(+0.70%)
Sep 29, 2017 1501 1521 1492 1515 0 +15.99(+1.07%)
Sep 28, 2017 1491 1509 1480 1499 0 +5.47(+0.37%)
Sep 27, 2017 1483 1503 1472 1493 0 +29.29(+2.00%)
Sep 26, 2017 1474 1486 1455 1464 0 +0.07(+0.00%)
Sep 25, 2017 1475 1489 1452 1464 0 -21.68(-1.46%)
Sep 22, 2017 1476 1493 1470 1486 0 +3.83(+0.26%)
Sep 21, 2017 1488 1495 1471 1482 0 -7.89(-0.53%)
Sep 20, 2017 1498 1507 1473 1490 0 -9.68(-0.65%)
Sep 19, 2017 1499 1510 1486 1499 0 +6.17(+0.41%)
Sep 18, 2017 1488 1505 1479 1493 0 +11.85(+0.80%)
Sep 15, 2017 1477 1492 1466 1481 0 +6.60(+0.45%)
Sep 14, 2017 1472 1486 1463 1475 0 -2.52(-0.17%)
Sep 13, 2017 1477 1487 1464 1477 0 -1.59(-0.11%)
Sep 12, 2017 1475 1489 1461 1479 0 +8.69(+0.59%)
Sep 11, 2017 1461 1478 1452 1470 0 +21.28(+1.47%)
Sep 08, 2017 1456 1465 1441 1449 0 -7.97(-0.55%)
Sep 07, 2017 1457 1467 1444 1457 0 +5.06(+0.35%)
Sep 06, 2017 1453 1464 1439 1452 0 +3.02(+0.21%)
Sep 05, 2017 1457 1466 1435 1449 0 -13.82(-0.94%)
Sep 01, 2017 1462 1474 1451 1463 0 +3.30(+0.23%)
Aug 31, 2017 1451 1465 1444 1459 0 +11.90(+0.82%)
Aug 30, 2017 1436 1452 1430 1447 0 +13.37(+0.93%)
Aug 29, 2017 1418 1439 1413 1434 0 +5.81(+0.41%)
Aug 28, 2017 1425 1436 1416 1428 0 +6.52(+0.46%)
Aug 25, 2017 1425 1435 1414 1422 0 +0.33(+0.02%)
Aug 24, 2017 1426 1433 1411 1421 0 -0.75(-0.05%)
Aug 23, 2017 1417 1432 1409 1422 0 -2.65(-0.19%)
Aug 22, 2017 1411 1430 1406 1425 0 +20.98(+1.49%)
Aug 21, 2017 1404 1416 1391 1404 0 -4.30(-0.31%)
Aug 18, 2017 1406 1422 1395 1408 0 +1.86(+0.13%)
Aug 17, 2017 1430 1438 1404 1406 0 -30.56(-2.13%)
Aug 16, 2017 1434 1446 1422 1437 0 +9.60(+0.67%)
Aug 15, 2017 1428 1438 1416 1427 0 +2.15(+0.15%)
Aug 14, 2017 1412 1433 1406 1425 0 +27.25(+1.95%)
Aug 11, 2017 1388 1406 1376 1398 0 +8.97(+0.65%)
Aug 10, 2017 1413 1419 1384 1389 0 -33.10(-2.33%)
Aug 09, 2017 1413 1430 1403 1422 0 -2.49(-0.17%)
Aug 08, 2017 1425 1443 1414 1424 0 -2.61(-0.18%)
Aug 07, 2017 1418 1433 1409 1427 0 +12.59(+0.89%)
Aug 04, 2017 1417 1429 1403 1415 0 -1.88(-0.13%)
Aug 03, 2017 1422 1430 1403 1416 0 -4.73(-0.33%)
Aug 02, 2017 1436 1443 1407 1421 0 -3.11(-0.22%)
Aug 01, 2017 1423 1435 1410 1424 0 +5.91(+0.42%)
Jul 31, 2017 1426 1441 1408 1418 0 -4.82(-0.34%)
Jul 28, 2017 1424 1438 1407 1423 0 -9.04(-0.63%)
Jul 27, 2017 1443 1460 1409 1432 0 -5.66(-0.39%)
Jul 26, 2017 1436 1448 1425 1438 0 +4.91(+0.34%)
Jul 25, 2017 1437 1445 1422 1433 0 -7.22(-0.50%)
Jul 24, 2017 1440 1450 1429 1440 0 +2.46(+0.17%)
Jul 21, 2017 1436 1448 1425 1438 0 -2.75(-0.19%)
Jul 20, 2017 1440 1450 1425 1440 0 -2.18(-0.15%)
Jul 19, 2017 1437 1452 1429 1443 0 +9.87(+0.69%)
Jul 18, 2017 1426 1438 1417 1433 0 +2.84(+0.20%)
Jul 17, 2017 1429 1439 1418 1430 0 +0.35(+0.02%)
Jul 14, 2017 1420 1436 1414 1430 0 +13.21(+0.93%)
Jul 13, 2017 1419 1430 1404 1416 0 -1.70(-0.12%)
Jul 12, 2017 1410 1425 1401 1418 0 +17.23(+1.23%)
Jul 11, 2017 1391 1407 1383 1401 0 +11.46(+0.82%)
Jul 10, 2017 1381 1397 1372 1389 0 +9.51(+0.69%)
Jul 07, 2017 1368 1388 1363 1380 0 +14.19(+1.04%)
Jul 06, 2017 1368 1380 1356 1366 0 -12.68(-0.92%)
Jul 05, 2017 1369 1387 1359 1378 0 +14.51(+1.06%)
Jul 04, 2017 1380 1389 1356 1364 0 +0.00(+0.00%)
Jul 03, 2017 1380 1389 1356 1364 0 -11.41(-0.83%)
Jun 30, 2017 1391 1398 1367 1375 0 -8.18(-0.59%)
Jun 29, 2017 1403 1408 1366 1383 0 -23.89(-1.70%)
Jun 28, 2017 1334 1350 1320 1407 0 +19.02(+1.37%)
Jun 27, 2017 1345 1352 1322 1388 0 -21.48(-1.52%)
Jun 26, 2017 1356 1367 1338 1410 0 -0.34(-0.02%)
Jun 23, 2017 1345 1357 1338 1410 0 +1.87(+0.13%)
Jun 22, 2017 1347 1357 1336 1408 0 -1.75(-0.12%)
Jun 21, 2017 1341 1356 1331 1410 0 +11.02(+0.79%)
Jun 20, 2017 1350 1358 1333 1399 0 -12.48(-0.88%)
Jun 19, 2017 1336 1355 1330 1411 0 +23.44(+1.69%)
Jun 16, 2017 1330 1342 1316 1388 0 -4.69(-0.34%)
Jun 15, 2017 1321 1338 1312 1393 0 -7.66(-0.55%)
Jun 14, 2017 1352 1359 1327 1400 0 -8.94(-0.63%)
Jun 13, 2017 1348 1360 1330 1409 0 +10.34(+0.74%)
Jun 12, 2017 1331 1351 1305 1399 0 -7.09(-0.50%)
Jun 09, 2017 1385 1394 1322 1406 0 -43.60(-3.01%)
Jun 08, 2017 1386 1396 1369 1450 0 +6.80(+0.47%)
Jun 07, 2017 1376 1389 1368 1443 0 +9.21(+0.64%)
Jun 06, 2017 1367 1382 1361 1434 0 +0.67(+0.05%)
Jun 05, 2017 1371 1384 1362 1433 0 -1.69(-0.12%)
Jun 02, 2017 1365 1380 1356 1435 0 +9.52(+0.67%)
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.