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, 2016 846.65 869.83 840.14 928.01 0 +27.06(+3.00%)
Jan 28, 2016 847.41 855.41 828.23 900.95 0 -1.16(-0.13%)
Jan 27, 2016 848.75 859.86 834.37 902.12 0 -14.36(-1.57%)
Jan 26, 2016 847.14 861.09 839.09 916.47 0 +10.86(+1.20%)
Jan 25, 2016 854.61 861.95 839.38 905.61 0 -13.54(-1.47%)
Jan 22, 2016 849.79 864.10 841.57 919.15 0 +22.47(+2.51%)
Jan 21, 2016 837.62 850.36 822.13 896.68 0 +0.94(+0.11%)
Jan 20, 2016 828.22 844.78 807.86 895.74 0 -9.62(-1.06%)
Jan 19, 2016 853.08 860.15 833.68 905.36 0 -0.38(-0.04%)
Jan 18, 2016 843.83 843.83 843.83 905.74 0 +0.00(+0.00%)
Jan 15, 2016 841.54 857.11 827.03 905.74 0 -23.18(-2.50%)
Jan 14, 2016 854.73 874.60 842.00 928.92 0 +15.75(+1.72%)
Jan 13, 2016 876.71 884.45 847.21 913.17 0 -22.26(-2.38%)
Jan 12, 2016 873.45 883.25 859.41 935.43 0 +8.62(+0.93%)
Jan 11, 2016 869.29 877.39 853.40 926.81 0 +1.95(+0.21%)
Jan 08, 2016 879.67 886.66 859.95 924.86 0 -9.98(-1.07%)
Jan 07, 2016 878.80 892.66 866.33 934.85 0 -21.89(-2.29%)
Jan 06, 2016 895.40 906.42 885.75 956.73 0 -14.61(-1.50%)
Jan 05, 2016 913.84 923.52 901.34 971.35 0 -2.12(-0.22%)
Jan 04, 2016 907.97 918.88 895.44 973.47 0 -15.05(-1.52%)
Dec 31, 2015 926.61 926.61 926.61 988.52 0 -10.49(-1.05%)
Dec 30, 2015 943.36 948.81 933.55 999.01 0 -8.42(-0.84%)
Dec 29, 2015 938.63 950.86 934.86 1007 0 +10.40(+1.04%)
Dec 28, 2015 935.07 940.27 925.64 997.03 0 -3.05(-0.31%)
Dec 24, 2015 938.17 938.17 938.17 1000 0 +0.58(+0.06%)
Dec 23, 2015 930.35 942.71 923.70 999.50 0 +6.81(+0.69%)
Dec 22, 2015 928.10 935.95 918.45 992.69 0 +5.20(+0.53%)
Dec 21, 2015 924.07 931.59 911.87 987.49 0 +10.03(+1.03%)
Dec 18, 2015 926.48 934.43 911.87 977.46 0 -14.75(-1.49%)
Dec 17, 2015 946.55 951.99 926.36 992.21 0 -13.21(-1.31%)
Dec 16, 2015 941.30 949.92 926.93 1005 0 +8.00(+0.80%)
Dec 15, 2015 931.16 945.59 924.24 997.42 0 +10.25(+1.04%)
Dec 14, 2015 925.00 933.94 911.09 987.17 0 +0.66(+0.07%)
Dec 11, 2015 931.61 940.57 918.91 986.51 0 -17.70(-1.76%)
Dec 10, 2015 941.05 951.72 934.08 1004 0 +2.25(+0.22%)
Dec 09, 2015 951.09 959.69 932.28 1002 0 -14.95(-1.47%)
Dec 08, 2015 949.76 962.15 942.36 1017 0 -4.39(-0.43%)
Dec 07, 2015 963.26 971.07 951.60 1021 0 -6.27(-0.61%)
Dec 04, 2015 948.52 971.07 944.45 1028 0 +17.45(+1.73%)
Dec 03, 2015 963.75 969.72 941.33 1010 0 -12.17(-1.19%)
Dec 02, 2015 965.52 974.86 955.09 1022 0 -7.03(-0.68%)
Dec 01, 2015 962.11 973.48 953.96 1029 0 +7.49(+0.73%)
Nov 30, 2015 958.22 968.14 950.32 1022 0 -4.79(-0.47%)
Nov 27, 2015 962.50 969.95 957.08 1027 0 +1.91(+0.19%)
Nov 26, 2015 962.80 962.80 962.80 1025 0 +0.00(+0.00%)
Nov 25, 2015 960.41 969.50 953.52 1025 0 +2.63(+0.26%)
Nov 24, 2015 953.85 965.40 946.62 1022 0 +1.13(+0.11%)
Nov 23, 2015 959.04 962.02 956.29 1021 0 -4.47(-0.44%)
Nov 20, 2015 963.55 970.28 957.00 1025 0 +3.67(+0.36%)
Nov 19, 2015 953.87 968.85 947.62 1022 0 +6.65(+0.66%)
Nov 18, 2015 945.79 957.76 936.33 1015 0 +9.86(+0.98%)
Nov 17, 2015 940.99 954.88 933.39 1005 0 +2.57(+0.26%)
Nov 16, 2015 926.30 945.00 920.05 1003 0 +11.07(+1.12%)
Nov 13, 2015 939.91 946.74 924.48 991.60 0 -14.92(-1.48%)
Nov 12, 2015 949.01 958.62 940.83 1007 0 -8.12(-0.80%)
Nov 11, 2015 956.15 963.70 945.52 1015 0 -1.55(-0.15%)
Nov 10, 2015 954.19 962.55 944.23 1016 0 -7.13(-0.70%)
Nov 09, 2015 968.61 974.26 953.26 1023 0 -11.08(-1.07%)
Nov 06, 2015 967.84 980.65 957.41 1034 0 +1.84(+0.18%)
Nov 05, 2015 978.18 985.58 962.31 1033 0 -7.71(-0.74%)
Nov 04, 2015 980.38 988.98 968.76 1040 0 -0.95(-0.09%)
Nov 03, 2015 970.99 987.61 963.55 1041 0 +5.69(+0.55%)
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.