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 (%)
Jan 29, 2010 1158 1261 1212 1221 0 -23.15(-1.86%)
Jan 28, 2010 1270 1277 1232 1245 0 -23.73(-1.87%)
Jan 27, 2010 1169 1279 1244 1268 0 +6.91(+0.55%)
Jan 26, 2010 1163 1280 1248 1261 0 -2.32(-0.18%)
Jan 25, 2010 1168 1281 1252 1264 0 +4.43(+0.35%)
Jan 24, 2010 1190 1301 1253 1259 0 +0.00(+0.00%)
Jan 22, 2010 1190 1301 1253 1259 0 -35.15(-2.72%)
Jan 21, 2010 1312 1325 1284 1294 0 -13.71(-1.05%)
Jan 20, 2010 1219 1324 1292 1308 0 -16.37(-1.24%)
Jan 19, 2010 1212 1332 1300 1325 0 +21.55(+1.65%)
Jan 18, 2010 0.5442 1303 1303 1303 0 -3.87(-0.30%)
Jan 17, 2010 1230 1334 1297 1307 0 +0.00(+0.00%)
Jan 15, 2010 1230 1334 1297 1307 0 -18.32(-1.38%)
Jan 14, 2010 1221 1337 1309 1325 0 +3.35(+0.25%)
Jan 13, 2010 1314 1330 1298 1322 0 +13.04(+1.00%)
Jan 12, 2010 1218 1327 1297 1309 0 -14.25(-1.08%)
Jan 11, 2010 1234 1340 1309 1323 0 -2.66(-0.20%)
Jan 10, 2010 1219 1333 1308 1326 0 +0.00(+0.00%)
Jan 08, 2010 1219 1333 1308 1326 0 +5.22(+0.40%)
Jan 07, 2010 1227 1334 1307 1320 0 -6.66(-0.50%)
Jan 06, 2010 1330 1343 1316 1327 0 -3.57(-0.27%)
Jan 05, 2010 1330 1344 1315 1331 0 +1.16(+0.09%)
Jan 04, 2010 1320 1340 1309 1330 0 +23.18(+1.77%)
Jan 03, 2010 0.0726 1306 1306 1306 0 +0.00(+0.00%)
Dec 31, 2009 0.0745 1306 1306 1306 0 -7.09(-0.54%)
Dec 30, 2009 1240 1320 1298 1313 0 +3.82(+0.29%)
Dec 29, 2009 1249 1323 1300 1310 0 -2.56(-0.20%)
Dec 28, 2009 1281 1326 1301 1312 0 +0.09(+0.01%)
Dec 27, 2009 1155 1317 1298 1312 0 +0.00(+0.00%)
Dec 24, 2009 1153 1317 1298 1312 0 +9.08(+0.70%)
Dec 23, 2009 1233 1312 1287 1303 0 +10.59(+0.82%)
Dec 22, 2009 1222 1301 1276 1292 0 +9.62(+0.75%)
Dec 21, 2009 1208 1293 1264 1283 0 +13.97(+1.10%)
Dec 20, 2009 1199 1278 1249 1269 0 +0.00(+0.00%)
Dec 18, 2009 1195 1278 1249 1269 0 +14.53(+1.16%)
Dec 17, 2009 1197 1272 1244 1254 0 -13.74(-1.08%)
Dec 16, 2009 1199 1284 1255 1268 0 +6.84(+0.54%)
Dec 15, 2009 1193 1277 1249 1261 0 -4.44(-0.35%)
Dec 14, 2009 1263 1273 1252 1266 0 +8.99(+0.72%)
Dec 11, 2009 1237 1270 1242 1257 0 +3.19(+0.25%)
Dec 10, 2009 1234 1270 1242 1254 0 +0.75(+0.06%)
Dec 09, 2009 1226 1261 1232 1253 0 +5.13(+0.41%)
Dec 08, 2009 1228 1262 1234 1248 0 -9.76(-0.78%)
Dec 07, 2009 1234 1272 1246 1257 0 +0.90(+0.07%)
Dec 04, 2009 1237 1275 1238 1256 0 +12.16(+0.98%)
Dec 03, 2009 1220 1268 1235 1244 0 -2.58(-0.21%)
Dec 02, 2009 1205 1260 1228 1247 0 +9.19(+0.74%)
Dec 01, 2009 1192 1250 1217 1238 0 +20.79(+1.71%)
Nov 30, 2009 1155 1229 1196 1217 0 +2.66(+0.22%)
Nov 29, 2009 1143 1227 1194 1214 0 +0.00(+0.00%)
Nov 27, 2009 1143 1227 1194 1214 0 -25.21(-2.03%)
Nov 26, 2009 262.85 1242 1236 1239 0 +1.17(+0.09%)
Nov 25, 2009 1174 1248 1227 1238 0 +5.66(+0.46%)
Nov 24, 2009 1209 1247 1220 1233 0 -6.19(-0.50%)
Nov 23, 2009 1180 1253 1225 1239 0 +16.44(+1.34%)
Nov 22, 2009 1195 1233 1207 1222 0 +0.00(+0.00%)
Nov 20, 2009 1195 1233 1207 1222 0 -3.83(-0.31%)
Nov 19, 2009 1209 1247 1212 1226 0 -26.85(-2.14%)
Nov 18, 2009 1246 1267 1241 1253 0 -9.33(-0.74%)
Nov 17, 2009 1200 1270 1245 1262 0 -0.62(-0.05%)
Nov 16, 2009 1190 1274 1244 1263 0 +16.58(+1.33%)
Nov 15, 2009 1237 1254 1227 1246 0 +0.00(+0.00%)
Nov 13, 2009 1237 1254 1227 1246 0 +13.33(+1.08%)
Nov 12, 2009 1241 1256 1224 1233 0 -13.38(-1.07%)
Nov 11, 2009 1244 1259 1233 1246 0 +8.94(+0.72%)
Nov 10, 2009 1235 1252 1224 1238 0 -3.36(-0.27%)
Nov 09, 2009 1222 1247 1217 1241 0 +26.83(+2.21%)
Nov 08, 2009 1205 1226 1197 1214 0 +0.01(+0.00%)
Nov 06, 2009 1205 1226 1197 1214 0 +1.38(+0.11%)
Nov 05, 2009 1198 1223 1190 1213 0 +26.08(+2.20%)
Nov 04, 2009 1189 1208 1177 1187 0 +4.14(+0.35%)
Nov 03, 2009 1167 1189 1157 1182 0 +3.39(+0.29%)
Nov 02, 2009 1178 1198 1160 1179 0 +2.39(+0.20%)
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.