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, 2012 1329 1340 1304 1323 0 -5.21(-0.39%)
May 30, 2012 1333 1342 1314 1328 0 -19.28(-1.43%)
May 29, 2012 1339 1361 1330 1347 0 +15.12(+1.14%)
May 28, 2012 141.09 1333 1331 1332 0 -0.04(-0.00%)
May 25, 2012 1323 1345 1319 1332 0 +1.60(+0.12%)
May 24, 2012 1343 1356 1316 1331 0 -15.53(-1.15%)
May 23, 2012 1327 1353 1314 1346 0 +3.13(+0.23%)
May 22, 2012 1344 1366 1329 1343 0 -4.11(-0.31%)
May 21, 2012 1312 1353 1308 1347 0 +30.17(+2.29%)
May 20, 2012 1334 1350 1306 1317 0 +0.00(+0.00%)
May 18, 2012 1334 1350 1306 1317 0 -16.92(-1.27%)
May 17, 2012 1348 1364 1327 1334 0 -19.85(-1.47%)
May 16, 2012 1365 1384 1345 1354 0 -12.21(-0.89%)
May 15, 2012 1366 1390 1355 1366 0 -0.92(-0.07%)
May 14, 2012 1366 1385 1356 1367 0 -18.86(-1.36%)
May 13, 2012 1372 1406 1370 1386 0 +0.00(+0.00%)
May 11, 2012 1372 1406 1370 1386 0 -2.56(-0.18%)
May 10, 2012 1397 1413 1375 1388 0 -9.08(-0.65%)
May 09, 2012 1378 1409 1372 1397 0 -3.35(-0.24%)
May 08, 2012 1395 1414 1374 1401 0 -11.49(-0.81%)
May 07, 2012 1402 1427 1396 1412 0 -4.53(-0.32%)
May 06, 2012 1430 1445 1409 1417 0 +0.00(+0.00%)
May 04, 2012 1430 1445 1409 1417 0 -28.80(-1.99%)
May 03, 2012 1460 1477 1436 1446 0 -17.66(-1.21%)
May 02, 2012 1447 1473 1441 1463 0 +1.70(+0.12%)
May 01, 2012 1450 1483 1445 1461 0 +3.93(+0.27%)
Apr 30, 2012 1459 1476 1446 1458 0 -10.49(-0.71%)
Apr 29, 2012 1455 1480 1446 1468 0 +0.00(+0.00%)
Apr 27, 2012 1455 1480 1446 1468 0 +6.97(+0.48%)
Apr 26, 2012 1442 1473 1438 1461 0 +13.85(+0.96%)
Apr 25, 2012 1437 1462 1428 1447 0 +28.33(+2.00%)
Apr 24, 2012 1418 1439 1404 1419 0 -7.16(-0.50%)
Apr 23, 2012 1417 1438 1402 1426 0 -16.97(-1.18%)
Apr 22, 2012 1444 1470 1432 1443 0 +0.00(+0.00%)
Apr 20, 2012 1444 1470 1432 1443 0 -7.74(-0.53%)
Apr 19, 2012 1454 1482 1438 1451 0 -12.58(-0.86%)
Apr 18, 2012 1458 1479 1449 1463 0 -10.45(-0.71%)
Apr 17, 2012 1448 1485 1447 1474 0 +26.40(+1.82%)
Apr 16, 2012 1457 1476 1433 1447 0 -8.49(-0.58%)
Apr 15, 2012 1463 1482 1448 1456 0 -0.01(-0.00%)
Apr 13, 2012 1463 1482 1448 1456 0 -25.15(-1.70%)
Apr 12, 2012 1458 1493 1459 1481 0 +18.07(+1.24%)
Apr 11, 2012 1455 1479 1447 1463 0 +12.22(+0.84%)
Apr 10, 2012 1470 1488 1444 1451 0 -25.24(-1.71%)
Apr 09, 2012 1464 1491 1461 1476 0 -17.18(-1.15%)
Apr 05, 2012 1481 1506 1478 1493 0 -5.37(-0.36%)
Apr 04, 2012 1500 1517 1485 1499 0 -28.32(-1.85%)
Apr 03, 2012 1526 1546 1513 1527 0 -6.29(-0.41%)
Apr 02, 2012 1510 1544 1508 1533 0 +11.12(+0.73%)
Apr 01, 2012 1532 1541 1510 1522 0 +0.00(+0.00%)
Mar 30, 2012 1523 1541 1510 1522 0 -0.24(-0.02%)
Mar 29, 2012 1507 1531 1501 1522 0 -2.37(-0.16%)
Mar 28, 2012 1530 1546 1510 1525 0 -8.95(-0.58%)
Mar 27, 2012 1529 1554 1523 1534 0 -1.76(-0.11%)
Mar 26, 2012 1518 1544 1512 1535 0 +22.95(+1.52%)
Mar 25, 2012 1505 1523 1495 1512 0 +0.00(+0.00%)
Mar 23, 2012 1505 1523 1495 1512 0 +1.26(+0.08%)
Mar 22, 2012 1502 1523 1495 1511 0 -5.95(-0.39%)
Mar 21, 2012 1507 1533 1504 1517 0 +3.85(+0.25%)
Mar 20, 2012 1502 1524 1492 1513 0 -6.29(-0.41%)
Mar 19, 2012 1513 1534 1502 1520 0 +6.42(+0.42%)
Mar 18, 2012 1508 1527 1500 1513 0 +0.00(+0.00%)
Mar 16, 2012 1508 1527 1500 1513 0 +3.78(+0.25%)
Mar 15, 2012 1460 1520 1486 1509 0 +10.93(+0.73%)
Mar 14, 2012 1463 1520 1484 1498 0 -6.89(-0.46%)
Mar 13, 2012 1445 1510 1475 1505 0 +29.60(+2.01%)
Mar 12, 2012 1479 1489 1462 1476 0 -2.33(-0.16%)
Mar 11, 2012 1432 1490 1461 1478 0 +0.00(+0.00%)
Mar 09, 2012 1432 1490 1461 1478 0 +10.78(+0.73%)
Mar 08, 2012 1408 1478 1447 1467 0 +20.53(+1.42%)
Mar 07, 2012 1389 1457 1427 1447 0 +15.13(+1.06%)
Mar 06, 2012 1387 1450 1416 1432 0 -24.30(-1.67%)
Mar 05, 2012 1417 1477 1442 1456 0 -15.31(-1.04%)
Mar 04, 2012 1425 1491 1459 1471 0 +0.00(+0.00%)
Mar 02, 2012 1425 1491 1459 1471 0 -5.04(-0.34%)
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.