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 (%)
Jul 30, 2018 1748 1755 1707 1719 0 -27.02(-1.55%)
Jul 27, 2018 1771 1782 1729 1746 0 -22.27(-1.26%)
Jul 26, 2018 1769 1789 1751 1769 0 +1.60(+0.09%)
Jul 25, 2018 1750 1777 1734 1767 0 +20.56(+1.18%)
Jul 24, 2018 1811 1829 1737 1746 0 -59.09(-3.27%)
Jul 23, 2018 1799 1815 1779 1805 0 -4.95(-0.27%)
Jul 20, 2018 1814 1830 1802 1810 0 -9.49(-0.52%)
Jul 19, 2018 1821 1839 1803 1820 0 -4.73(-0.26%)
Jul 18, 2018 1824 1837 1809 1825 0 +4.23(+0.23%)
Jul 17, 2018 1753 1827 1741 1820 0 +57.04(+3.23%)
Jul 16, 2018 1771 1782 1757 1763 0 -5.83(-0.33%)
Jul 13, 2018 1767 1782 1753 1769 0 +2.12(+0.12%)
Jul 12, 2018 1752 1776 1743 1767 0 +27.34(+1.57%)
Jul 11, 2018 1738 1760 1723 1740 0 -16.92(-0.96%)
Jul 10, 2018 1749 1766 1737 1757 0 +10.76(+0.62%)
Jul 09, 2018 1740 1755 1723 1746 0 +16.30(+0.94%)
Jul 06, 2018 1713 1735 1702 1730 0 +18.99(+1.11%)
Jul 05, 2018 1704 1719 1688 1711 0 +21.66(+1.28%)
Jul 04, 2018 1689 1689 1689 1689 0 +0.00(+0.00%)
Jul 03, 2018 1721 1728 1677 1689 0 -24.89(-1.45%)
Jul 02, 2018 1675 1717 1667 1714 0 +23.22(+1.37%)
Jun 29, 2018 1702 1715 1683 1691 0 -0.21(-0.01%)
Jun 28, 2018 1670 1699 1662 1691 0 +17.94(+1.07%)
Jun 27, 2018 1711 1724 1670 1673 0 -32.45(-1.90%)
Jun 26, 2018 1703 1721 1688 1705 0 +12.19(+0.72%)
Jun 25, 2018 1720 1727 1674 1693 0 -47.34(-2.72%)
Jun 22, 2018 1768 1776 1730 1741 0 -16.87(-0.96%)
Jun 21, 2018 1783 1792 1749 1757 0 -11.19(-0.63%)
Jun 20, 2018 1776 1791 1758 1769 0 +4.40(+0.25%)
Jun 19, 2018 1751 1774 1734 1764 0 -8.31(-0.47%)
Jun 18, 2018 1763 1781 1746 1772 0 -52.71(-2.89%)
Jun 15, 2018 1825 1840 1818 1825 0 -7.88(-0.43%)
Jun 14, 2018 1838 1851 1819 1833 0 +1.98(+0.11%)
Jun 13, 2018 1837 1855 1823 1831 0 -5.86(-0.32%)
Jun 12, 2018 1838 1850 1819 1837 0 +5.02(+0.27%)
Jun 11, 2018 1833 1865 1770 1832 0 -4.13(-0.22%)
Jun 08, 2018 1816 1845 1804 1836 0 +7.70(+0.42%)
Jun 07, 2018 1818 1850 1789 1828 0 +43.19(+2.42%)
Jun 06, 2018 1825 1852 1765 1785 0 +17.00(+0.96%)
Jun 05, 2018 1765 1780 1751 1768 0 +9.62(+0.55%)
Jun 04, 2018 1744 1768 1730 1759 0 +14.00(+0.80%)
Jun 01, 2018 1730 1753 1714 1745 0 +28.69(+1.67%)
May 31, 2018 1728 1745 1706 1716 0 -29.49(-1.69%)
May 30, 2018 1749 1766 1726 1745 0 +8.83(+0.51%)
May 29, 2018 1729 1755 1718 1737 0 -2.70(-0.16%)
May 25, 2018 1739 1739 1739 1739 0 +1.06(+0.06%)
May 24, 2018 1733 1752 1712 1738 0 +4.65(+0.27%)
May 23, 2018 1715 1739 1702 1734 0 +9.14(+0.53%)
May 22, 2018 1732 1749 1714 1724 0 +13.78(+0.81%)
May 21, 2018 1719 1732 1695 1711 0 +16.37(+0.97%)
May 18, 2018 1699 1715 1682 1694 0 -16.11(-0.94%)
May 17, 2018 1717 1734 1695 1710 0 -13.67(-0.79%)
May 16, 2018 1712 1735 1703 1724 0 +21.89(+1.29%)
May 15, 2018 1704 1718 1680 1702 0 -7.62(-0.45%)
May 14, 2018 1740 1765 1702 1710 0 -80.44(-4.49%)
May 11, 2018 1720 1808 1704 1790 0 +58.98(+3.41%)
May 10, 2018 1700 1737 1693 1731 0 +25.17(+1.48%)
May 09, 2018 1686 1713 1675 1706 0 +38.01(+2.28%)
May 08, 2018 1659 1676 1646 1668 0 +8.08(+0.49%)
May 07, 2018 1655 1675 1645 1660 0 +13.46(+0.82%)
May 04, 2018 1612 1654 1603 1646 0 +27.68(+1.71%)
May 03, 2018 1605 1632 1585 1619 0 +3.73(+0.23%)
May 02, 2018 1621 1637 1604 1615 0 -7.10(-0.44%)
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.