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 29, 2020 1999 2033 1976 2022 0 +28.22(+1.42%)
May 28, 2020 2012 2042 1975 1994 0 -23.03(-1.14%)
May 27, 2020 1987 2026 1940 2017 0 +34.02(+1.72%)
May 26, 2020 2011 2028 1971 1983 0 +10.04(+0.51%)
May 25, 2020 1969 1986 1946 1973 0 +0.00(+0.00%)
May 22, 2020 1969 1986 1946 1973 0 +5.33(+0.27%)
May 21, 2020 1997 2009 1958 1968 0 -30.93(-1.55%)
May 20, 2020 1990 2015 1976 1999 0 +37.55(+1.91%)
May 19, 2020 1969 2001 1950 1961 0 -9.81(-0.50%)
May 18, 2020 1955 1987 1936 1971 0 +54.01(+2.82%)
May 15, 2020 1883 1931 1871 1917 0 -4.15(-0.22%)
May 14, 2020 1875 1926 1849 1921 0 +27.94(+1.48%)
May 13, 2020 1934 1951 1866 1893 0 -36.68(-1.90%)
May 12, 2020 1986 1996 1926 1930 0 -46.34(-2.35%)
May 11, 2020 1953 1994 1941 1976 0 +9.11(+0.46%)
May 08, 2020 1949 1980 1933 1967 0 +36.01(+1.86%)
May 07, 2020 1931 1953 1911 1931 0 +23.60(+1.24%)
May 06, 2020 1912 1937 1891 1907 0 +13.16(+0.69%)
May 05, 2020 1892 1929 1876 1894 0 +24.79(+1.33%)
May 04, 2020 1849 1879 1830 1869 0 +12.38(+0.67%)
May 01, 2020 1881 1907 1839 1857 0 -62.89(-3.28%)
Apr 30, 2020 1944 1960 1900 1920 0 -33.53(-1.72%)
Apr 29, 2020 1913 1970 1894 1953 0 +75.80(+4.04%)
Apr 28, 2020 1920 1939 1869 1878 0 -20.07(-1.06%)
Apr 27, 2020 1886 1916 1867 1898 0 +29.94(+1.60%)
Apr 24, 2020 1847 1876 1826 1868 0 +27.82(+1.51%)
Apr 23, 2020 1845 1878 1826 1840 0 -6.25(-0.34%)
Apr 22, 2020 1826 1859 1807 1846 0 +60.51(+3.39%)
Apr 21, 2020 1829 1839 1769 1786 0 -63.33(-3.43%)
Apr 20, 2020 1858 1886 1837 1849 0 -33.55(-1.78%)
Apr 17, 2020 1893 1909 1851 1883 0 +13.69(+0.73%)
Apr 16, 2020 1864 1890 1829 1869 0 +24.04(+1.30%)
Apr 15, 2020 1844 1867 1817 1845 0 -32.38(-1.72%)
Apr 14, 2020 1856 1898 1837 1877 0 +56.27(+3.09%)
Apr 13, 2020 1805 1836 1776 1821 0 +3.07(+0.17%)
Apr 09, 2020 1843 1872 1790 1818 0 -7.78(-0.43%)
Apr 08, 2020 1800 1841 1779 1826 0 +43.44(+2.44%)
Apr 07, 2020 1838 1855 1767 1782 0 -9.24(-0.52%)
Apr 06, 2020 1726 1803 1711 1791 0 +126.19(+7.58%)
Apr 03, 2020 1679 1705 1641 1665 0 -22.55(-1.34%)
Apr 02, 2020 1647 1705 1631 1688 0 +34.90(+2.11%)
Apr 01, 2020 1672 1714 1631 1653 0 -70.33(-4.08%)
Mar 31, 2020 1742 1781 1701 1723 0 -24.93(-1.43%)
Mar 30, 2020 1716 1767 1693 1748 0 +50.66(+2.98%)
Mar 27, 2020 1709 1758 1669 1698 0 -60.28(-3.43%)
Mar 26, 2020 1690 1776 1669 1758 0 +92.63(+5.56%)
Mar 25, 2020 1681 1742 1621 1665 0 -6.85(-0.41%)
Mar 24, 2020 1623 1701 1591 1672 0 +127.64(+8.26%)
Mar 23, 2020 1541 1592 1475 1544 0 +9.09(+0.59%)
Mar 20, 2020 1608 1651 1518 1535 0 -44.44(-2.81%)
Mar 19, 2020 1550 1636 1504 1580 0 +23.57(+1.51%)
Mar 18, 2020 1545 1626 1467 1556 0 -82.68(-5.05%)
Mar 17, 2020 1576 1678 1516 1639 0 +88.88(+5.73%)
Mar 16, 2020 1571 1670 1509 1550 0 -201.49(-11.50%)
Mar 13, 2020 1696 1766 1610 1751 0 +153.09(+9.58%)
Mar 12, 2020 1654 1725 1580 1598 0 -172.12(-9.72%)
Mar 11, 2020 1812 1833 1744 1770 0 -88.82(-4.78%)
Mar 10, 2020 1838 1871 1770 1859 0 +80.82(+4.54%)
Mar 09, 2020 1779 1853 1748 1778 0 -135.91(-7.10%)
Mar 06, 2020 1899 1940 1866 1914 0 -38.92(-1.99%)
Mar 05, 2020 1960 1999 1936 1953 0 -55.09(-2.74%)
Mar 04, 2020 1961 2013 1938 2008 0 +81.73(+4.24%)
Mar 03, 2020 1987 2014 1905 1927 0 -55.04(-2.78%)
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.