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, 2020 2080 2087 2021 2035 0 -51.92(-2.49%)
Jan 30, 2020 2074 2098 2050 2087 0 -4.78(-0.23%)
Jan 29, 2020 2107 2125 2080 2091 0 -8.06(-0.38%)
Jan 28, 2020 2082 2111 2066 2099 0 +32.67(+1.58%)
Jan 27, 2020 2066 2088 2044 2067 0 -53.67(-2.53%)
Jan 24, 2020 2153 2163 2107 2120 0 -19.17(-0.90%)
Jan 23, 2020 2138 2153 2114 2140 0 +5.85(+0.27%)
Jan 22, 2020 2139 2158 2124 2134 0 +7.62(+0.36%)
Jan 21, 2020 2117 2144 2106 2126 0 +0.55(+0.03%)
Jan 20, 2020 2128 2138 2106 2126 0 +0.00(+0.00%)
Jan 17, 2020 2128 2138 2106 2126 0 +4.10(+0.19%)
Jan 16, 2020 2106 2128 2097 2121 0 +28.60(+1.37%)
Jan 15, 2020 2100 2115 2080 2093 0 -11.00(-0.52%)
Jan 14, 2020 2108 2123 2087 2104 0 -5.57(-0.26%)
Jan 13, 2020 2091 2118 2082 2109 0 +26.01(+1.25%)
Jan 10, 2020 2098 2105 2072 2083 0 -6.61(-0.32%)
Jan 09, 2020 2095 2109 2070 2090 0 +10.82(+0.52%)
Jan 08, 2020 2070 2093 2055 2079 0 +8.57(+0.41%)
Jan 07, 2020 2052 2083 2039 2071 0 +29.59(+1.45%)
Jan 06, 2020 2026 2051 2013 2041 0 -3.87(-0.19%)
Jan 03, 2020 2037 2062 2029 2045 0 -21.49(-1.04%)
Jan 02, 2020 2053 2073 2039 2066 0 +32.46(+1.60%)
Dec 31, 2019 2019 2041 2012 2034 0 +9.16(+0.45%)
Dec 30, 2019 2035 2042 2006 2025 0 -12.62(-0.62%)
Dec 27, 2019 2050 2059 2027 2037 0 -6.82(-0.33%)
Dec 26, 2019 2039 2054 2029 2044 0 +7.67(+0.38%)
Dec 24, 2019 2039 2045 2026 2037 0 -0.35(-0.02%)
Dec 23, 2019 2036 2052 2024 2037 0 +6.09(+0.30%)
Dec 20, 2019 2033 2050 2014 2031 0 +8.48(+0.42%)
Dec 19, 2019 2016 2033 2000 2022 0 +15.02(+0.75%)
Dec 18, 2019 2007 2024 1993 2007 0 +1.02(+0.05%)
Dec 17, 2019 2015 2025 1993 2006 0 +1.58(+0.08%)
Dec 16, 2019 2001 2027 1992 2005 0 +20.79(+1.05%)
Dec 13, 2019 1981 2006 1966 1984 0 +3.47(+0.18%)
Dec 12, 2019 1949 1991 1942 1980 0 +29.61(+1.52%)
Dec 11, 2019 1932 1957 1925 1951 0 +22.87(+1.19%)
Dec 10, 2019 1926 1942 1913 1928 0 +9.36(+0.49%)
Dec 09, 2019 1932 1943 1912 1919 0 -17.37(-0.90%)
Dec 06, 2019 1927 1947 1920 1936 0 +19.97(+1.04%)
Dec 05, 2019 1916 1932 1901 1916 0 +7.34(+0.38%)
Dec 04, 2019 1909 1924 1895 1909 0 +14.16(+0.75%)
Dec 03, 2019 1885 1902 1868 1894 0 -19.03(-0.99%)
Dec 02, 2019 1939 1946 1903 1914 0 -23.62(-1.22%)
Nov 29, 2019 1943 1953 1929 1937 0 -13.54(-0.69%)
Nov 28, 2019 1941 1958 1928 1951 0 +0.12(+0.01%)
Nov 27, 2019 1941 1958 1928 1951 0 +17.30(+0.89%)
Nov 26, 2019 1938 1950 1918 1933 0 -4.20(-0.22%)
Nov 25, 2019 1913 1946 1907 1937 0 +33.26(+1.75%)
Nov 22, 2019 1906 1918 1891 1904 0 +4.29(+0.23%)
Nov 21, 2019 1907 1920 1888 1900 0 -10.89(-0.57%)
Nov 20, 2019 1917 1934 1894 1911 0 -13.07(-0.68%)
Nov 19, 2019 1938 1947 1909 1924 0 -6.35(-0.33%)
Nov 18, 2019 1926 1945 1910 1930 0 +2.67(+0.14%)
Nov 15, 2019 1924 1943 1909 1928 0 +17.74(+0.93%)
Nov 14, 2019 1903 1921 1890 1910 0 -0.12(-0.01%)
Nov 13, 2019 1902 1920 1889 1910 0 +1.16(+0.06%)
Nov 12, 2019 1909 1927 1897 1909 0 +5.33(+0.28%)
Nov 11, 2019 1896 1915 1883 1903 0 -4.39(-0.23%)
Nov 08, 2019 1901 1920 1883 1908 0 -3.65(-0.19%)
Nov 07, 2019 1917 1934 1898 1911 0 +9.16(+0.48%)
Nov 06, 2019 1907 1917 1884 1902 0 -10.92(-0.57%)
Nov 05, 2019 1920 1934 1898 1913 0 -4.47(-0.23%)
Nov 04, 2019 1916 1933 1900 1918 0 +19.89(+1.05%)
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.