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 31, 2019 1482 1540 1470 1526 0 +9.36(+0.62%)
Jan 30, 2019 1505 1527 1486 1517 0 +30.35(+2.04%)
Jan 29, 2019 1501 1513 1478 1487 0 -13.66(-0.91%)
Jan 28, 2019 1454 1514 1440 1500 0 -18.84(-1.24%)
Jan 25, 2019 1505 1529 1492 1519 0 +31.00(+2.08%)
Jan 24, 2019 1471 1503 1459 1488 0 +30.03(+2.06%)
Jan 23, 2019 1462 1477 1440 1458 0 +3.49(+0.24%)
Jan 22, 2019 1476 1482 1442 1455 0 -32.90(-2.21%)
Jan 21, 2019 1471 1499 1461 1487 0 -0.01(-0.00%)
Jan 18, 2019 1471 1499 1461 1487 0 +26.68(+1.83%)
Jan 17, 2019 1442 1471 1433 1461 0 +10.57(+0.73%)
Jan 16, 2019 1452 1466 1439 1450 0 -1.77(-0.12%)
Jan 15, 2019 1414 1466 1401 1452 0 +10.43(+0.72%)
Jan 14, 2019 1443 1455 1429 1442 0 -18.01(-1.23%)
Jan 11, 2019 1452 1474 1438 1460 0 -0.81(-0.06%)
Jan 10, 2019 1443 1467 1435 1460 0 +9.80(+0.68%)
Jan 09, 2019 1429 1467 1419 1451 0 +34.56(+2.44%)
Jan 08, 2019 1419 1433 1392 1416 0 +9.86(+0.70%)
Jan 07, 2019 1394 1420 1382 1406 0 +19.27(+1.39%)
Jan 04, 2019 1357 1397 1349 1387 0 +51.95(+3.89%)
Jan 03, 2019 1346 1373 1306 1335 0 -41.92(-3.04%)
Jan 02, 2019 1346 1389 1339 1377 0 +6.12(+0.45%)
Dec 31, 2018 1372 1386 1354 1371 0 -7.58(-0.55%)
Dec 28, 2018 1384 1401 1364 1378 0 -0.23(-0.02%)
Dec 27, 2018 1332 1381 1314 1379 0 +14.30(+1.05%)
Dec 26, 2018 1312 1366 1295 1364 0 +61.43(+4.72%)
Dec 24, 2018 1322 1341 1298 1303 0 -30.56(-2.29%)
Dec 21, 2018 1372 1387 1326 1333 0 -34.13(-2.50%)
Dec 20, 2018 1372 1404 1333 1368 0 -30.28(-2.17%)
Dec 19, 2018 1422 1452 1385 1398 0 -37.26(-2.60%)
Dec 18, 2018 1438 1459 1422 1435 0 +9.43(+0.66%)
Dec 17, 2018 1448 1467 1415 1426 0 -25.91(-1.79%)
Dec 14, 2018 1462 1481 1445 1452 0 -27.29(-1.85%)
Dec 13, 2018 1496 1507 1468 1479 0 -10.31(-0.69%)
Dec 12, 2018 1488 1513 1470 1489 0 +29.88(+2.05%)
Dec 11, 2018 1481 1493 1448 1459 0 -10.77(-0.73%)
Dec 10, 2018 1456 1485 1440 1470 0 +6.48(+0.44%)
Dec 07, 2018 1507 1518 1456 1464 0 -47.81(-3.16%)
Dec 06, 2018 1451 1517 1434 1511 0 +20.25(+1.36%)
Dec 05, 2018 1535 1554 1476 1491 0 -0.03(-0.00%)
Dec 04, 2018 1535 1554 1476 1491 0 -76.85(-4.90%)
Dec 03, 2018 1575 1586 1546 1568 0 +25.66(+1.66%)
Nov 30, 2018 1532 1552 1513 1542 0 +10.71(+0.70%)
Nov 29, 2018 1537 1553 1518 1532 0 -10.88(-0.71%)
Nov 28, 2018 1513 1548 1491 1542 0 +44.89(+3.00%)
Nov 27, 2018 1487 1511 1475 1498 0 +0.20(+0.01%)
Nov 26, 2018 1474 1510 1446 1497 0 +23.32(+1.58%)
Nov 23, 2018 1466 1496 1459 1474 0 -5.11(-0.35%)
Nov 21, 2018 1479 1479 1479 1479 0 +9.82(+0.67%)
Nov 20, 2018 1449 1496 1432 1469 0 -22.23(-1.49%)
Nov 19, 2018 1540 1546 1484 1492 0 -55.81(-3.61%)
Nov 16, 2018 1528 1561 1517 1547 0 -10.81(-0.69%)
Nov 15, 2018 1523 1567 1509 1558 0 +30.75(+2.01%)
Nov 14, 2018 1554 1565 1516 1527 0 -10.26(-0.67%)
Nov 13, 2018 1538 1567 1525 1538 0 +5.08(+0.33%)
Nov 12, 2018 1567 1575 1523 1533 0 -50.86(-3.21%)
Nov 09, 2018 1578 1607 1530 1584 0 -50.68(-3.10%)
Nov 08, 2018 1638 1656 1618 1634 0 -8.65(-0.53%)
Nov 07, 2018 1626 1652 1610 1643 0 +33.49(+2.08%)
Nov 06, 2018 1601 1625 1592 1609 0 +8.66(+0.54%)
Nov 05, 2018 1577 1620 1545 1601 0 -8.87(-0.55%)
Nov 02, 2018 1620 1639 1591 1610 0 -17.29(-1.06%)
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.