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, 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%)
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.