Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 1, 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 (%)
Jun 30, 2009 1038 1057 1024 1039 0 -5.70(-0.55%)
Jun 29, 2009 1037 1058 1028 1045 0 +4.49(+0.43%)
Jun 28, 2009 1031 1054 1020 1040 0 +0.00(+0.00%)
Jun 26, 2009 1032 1054 1020 1040 0 +6.00(+0.58%)
Jun 25, 2009 1024 1040 1009 1034 0 +18.54(+1.83%)
Jun 24, 2009 1009 1033 999.51 1016 0 +14.49(+1.45%)
Jun 23, 2009 971.82 1016 984.64 1001 0 +27.68(+2.84%)
Jun 22, 2009 995.69 1005 967.48 973.53 0 -31.31(-3.12%)
Jun 19, 2009 1008 1022 990.70 1005 0 +7.04(+0.71%)
Jun 18, 2009 997.87 1013 981.79 997.80 0 -1.31(-0.13%)
Jun 17, 2009 994.95 1014 979.55 999.11 0 +6.18(+0.62%)
Jun 16, 2009 1012 1023 987.21 992.93 0 -14.62(-1.45%)
Jun 15, 2009 1018 1027 991.69 1008 0 -22.87(-2.22%)
Jun 12, 2009 1031 1042 1008 1030 0 -4.05(-0.39%)
Jun 11, 2009 1028 1052 1018 1034 0 +7.31(+0.71%)
Jun 10, 2009 1036 1046 1006 1027 0 -1.21(-0.12%)
Jun 09, 2009 1022 1043 1009 1028 0 +13.14(+1.29%)
Jun 08, 2009 1008 1027 995.51 1015 0 -5.45(-0.53%)
Jun 05, 2009 1027 1039 1005 1021 0 +0.40(+0.04%)
Jun 04, 2009 1009 1029 996.44 1020 0 +15.18(+1.51%)
Jun 03, 2009 1011 1021 987.79 1005 0 -12.38(-1.22%)
Jun 02, 2009 1016 1035 1000 1017 0 -3.51(-0.34%)
Jun 01, 2009 1002 1034 991.43 1021 0 +30.18(+3.05%)
May 29, 2009 984.48 1001 965.14 990.81 0 +9.44(+0.96%)
May 28, 2009 978.14 994.02 955.75 981.37 0 +8.79(+0.90%)
May 27, 2009 980.81 999.90 962.85 972.58 0 -5.63(-0.58%)
May 26, 2009 944.17 986.55 936.30 978.21 0 +28.02(+2.95%)
May 25, 2009 955.31 968.34 937.57 950.19 0 -0.09(-0.01%)
May 22, 2009 955.31 968.34 937.57 950.28 0 -0.82(-0.09%)
May 21, 2009 958.78 971.54 932.60 951.10 0 -17.78(-1.84%)
May 20, 2009 977.70 997.88 959.30 968.88 0 -2.43(-0.25%)
May 19, 2009 962.60 987.55 949.72 971.30 0 +6.20(+0.64%)
May 18, 2009 948.19 971.94 933.90 965.10 0 +29.78(+3.18%)
May 15, 2009 937.53 954.84 921.81 935.33 0 -1.32(-0.14%)
May 14, 2009 923.60 949.80 914.02 936.64 0 +15.32(+1.66%)
May 13, 2009 937.48 948.27 910.94 921.33 0 -25.82(-2.73%)
May 12, 2009 959.95 970.78 930.03 947.14 0 -5.72(-0.60%)
May 11, 2009 947.35 970.28 931.79 952.86 0 -8.82(-0.92%)
May 08, 2009 962.36 980.24 936.57 961.68 0 +10.33(+1.09%)
May 07, 2009 988.44 995.82 937.21 951.36 0 -31.94(-3.25%)
May 06, 2009 986.79 1001 960.95 983.30 0 +4.11(+0.42%)
May 05, 2009 978.48 993.32 958.12 979.19 0 -3.86(-0.39%)
May 04, 2009 971.66 990.77 957.10 983.04 0 +29.39(+3.08%)
May 01, 2009 949.96 967.55 930.01 953.65 0 +8.52(+0.90%)
Apr 30, 2009 948.42 971.76 928.79 945.13 0 +7.41(+0.79%)
Apr 29, 2009 920.34 954.02 910.55 937.72 0 +26.71(+2.93%)
Apr 28, 2009 904.54 926.56 892.61 911.01 0 -1.85(-0.20%)
Apr 27, 2009 908.05 932.89 896.06 912.86 0 -10.58(-1.15%)
Apr 24, 2009 914.24 936.18 897.75 923.44 0 +8.30(+0.91%)
Apr 23, 2009 921.67 932.65 893.13 915.14 0 -4.67(-0.51%)
Apr 22, 2009 907.15 943.94 897.79 919.81 0 +6.64(+0.73%)
Apr 21, 2009 891.95 923.59 882.75 913.16 0 +17.04(+1.90%)
Apr 20, 2009 915.10 924.32 879.34 896.12 0 -35.19(-3.78%)
Apr 17, 2009 927.82 943.13 910.20 931.32 0 +4.04(+0.44%)
Apr 16, 2009 911.96 937.62 890.76 927.27 0 +25.98(+2.88%)
Apr 15, 2009 893.58 911.73 879.60 901.30 0 +1.02(+0.11%)
Apr 14, 2009 905.81 921.84 886.34 900.28 0 -12.79(-1.40%)
Apr 13, 2009 907.05 924.21 889.51 913.07 0 +0.71(+0.08%)
Apr 10, 2009 896.85 921.61 884.98 912.36 0 +0.07(+0.01%)
Apr 09, 2009 896.85 921.61 884.96 912.29 0 +31.79(+3.61%)
Apr 08, 2009 871.56 891.84 859.46 880.50 0 +14.89(+1.72%)
Apr 07, 2009 877.19 888.20 856.21 865.61 0 -25.83(-2.90%)
Apr 06, 2009 889.55 903.12 860.78 891.43 0 -1.70(-0.19%)
Apr 03, 2009 880.28 901.25 863.79 893.13 0 +12.66(+1.44%)
Apr 02, 2009 863.10 899.04 853.56 880.47 0 +32.88(+3.88%)
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.