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 (%)
Dec 29, 2017 1574 1574 1574 1574 0 -11.82(-0.75%)
Dec 28, 2017 1590 1599 1576 1586 0 +0.46(+0.03%)
Dec 27, 2017 1586 1598 1576 1586 0 +0.58(+0.04%)
Dec 26, 2017 1591 1600 1572 1585 0 -20.18(-1.26%)
Dec 22, 2017 1607 1618 1595 1605 0 -4.23(-0.26%)
Dec 21, 2017 1620 1631 1601 1609 0 -8.56(-0.53%)
Dec 20, 2017 1627 1636 1602 1618 0 +9.86(+0.61%)
Dec 19, 2017 1615 1625 1596 1608 0 -8.44(-0.52%)
Dec 18, 2017 1613 1630 1601 1617 0 +17.94(+1.12%)
Dec 15, 2017 1589 1608 1577 1599 0 +14.97(+0.95%)
Dec 14, 2017 1588 1602 1575 1584 0 -2.59(-0.16%)
Dec 13, 2017 1591 1606 1579 1586 0 +1.18(+0.07%)
Dec 12, 2017 1591 1602 1575 1585 0 -10.33(-0.65%)
Dec 11, 2017 1586 1606 1574 1595 0 +11.11(+0.70%)
Dec 08, 2017 1592 1606 1574 1584 0 +6.01(+0.38%)
Dec 07, 2017 1567 1589 1557 1578 0 +16.60(+1.06%)
Dec 06, 2017 1555 1576 1538 1562 0 +0.45(+0.03%)
Dec 05, 2017 1550 1586 1537 1561 0 +5.74(+0.37%)
Dec 04, 2017 1590 1603 1545 1555 0 -35.10(-2.21%)
Dec 01, 2017 1588 1603 1571 1591 0 -6.68(-0.42%)
Nov 30, 2017 1605 1621 1578 1597 0 +1.56(+0.10%)
Nov 29, 2017 1645 1651 1579 1596 0 -54.08(-3.28%)
Nov 28, 2017 1649 1664 1633 1650 0 +5.09(+0.31%)
Nov 27, 2017 1653 1662 1632 1645 0 -19.12(-1.15%)
Nov 24, 2017 1657 1670 1649 1664 0 +11.20(+0.68%)
Nov 22, 2017 1659 1670 1640 1653 0 -2.27(-0.14%)
Nov 21, 2017 1642 1664 1634 1655 0 +21.67(+1.33%)
Nov 20, 2017 1623 1643 1614 1633 0 +14.04(+0.87%)
Nov 17, 2017 1623 1636 1607 1619 0 -0.61(-0.04%)
Nov 16, 2017 1607 1630 1600 1620 0 +27.05(+1.70%)
Nov 15, 2017 1594 1606 1577 1593 0 -11.25(-0.70%)
Nov 14, 2017 1601 1615 1586 1604 0 -2.76(-0.17%)
Nov 13, 2017 1595 1616 1586 1607 0 +3.82(+0.24%)
Nov 10, 2017 1596 1613 1586 1603 0 +7.56(+0.47%)
Nov 09, 2017 1599 1609 1571 1595 0 -14.90(-0.93%)
Nov 08, 2017 1603 1621 1590 1610 0 +8.58(+0.54%)
Nov 07, 2017 1605 1619 1587 1602 0 -4.22(-0.26%)
Nov 06, 2017 1603 1621 1583 1606 0 +4.15(+0.26%)
Nov 03, 2017 1611 1622 1585 1602 0 +0.88(+0.05%)
Nov 02, 2017 1596 1615 1578 1601 0 +5.25(+0.33%)
Nov 01, 2017 1609 1623 1576 1596 0 -10.57(-0.66%)
Oct 31, 2017 1587 1618 1577 1606 0 +26.01(+1.65%)
Oct 30, 2017 1575 1594 1560 1580 0 +4.23(+0.27%)
Oct 27, 2017 1562 1585 1546 1576 0 +18.54(+1.19%)
Oct 26, 2017 1562 1574 1544 1557 0 -1.89(-0.12%)
Oct 25, 2017 1566 1578 1543 1559 0 -10.56(-0.67%)
Oct 24, 2017 1569 1581 1557 1570 0 +2.81(+0.18%)
Oct 23, 2017 1575 1585 1558 1567 0 -2.75(-0.18%)
Oct 20, 2017 1571 1583 1560 1570 0 +7.29(+0.47%)
Oct 19, 2017 1558 1570 1537 1563 0 -5.48(-0.35%)
Oct 18, 2017 1565 1577 1551 1568 0 +9.50(+0.61%)
Oct 17, 2017 1562 1573 1545 1558 0 -6.12(-0.39%)
Oct 16, 2017 1560 1573 1548 1565 0 +10.49(+0.67%)
Oct 13, 2017 1554 1567 1543 1554 0 +5.30(+0.34%)
Oct 12, 2017 1551 1566 1538 1549 0 -6.46(-0.42%)
Oct 11, 2017 1548 1564 1540 1555 0 +1.73(+0.11%)
Oct 10, 2017 1554 1565 1536 1554 0 +8.27(+0.54%)
Oct 09, 2017 1538 1555 1530 1545 0 +7.48(+0.49%)
Oct 06, 2017 1528 1543 1522 1538 0 +4.40(+0.29%)
Oct 05, 2017 1535 1542 1522 1533 0 +3.93(+0.26%)
Oct 04, 2017 1529 1540 1513 1529 0 -3.93(-0.26%)
Oct 03, 2017 1527 1541 1518 1533 0 +7.91(+0.52%)
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.