Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 1, 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 (%)
Jun 28, 2019 1666 1676 1645 1661 0 +5.66(+0.34%)
Jun 27, 2019 1644 1666 1634 1655 0 +15.35(+0.94%)
Jun 26, 2019 1631 1656 1621 1640 0 +35.12(+2.19%)
Jun 25, 2019 1626 1637 1599 1604 0 -21.57(-1.33%)
Jun 24, 2019 1628 1643 1615 1626 0 -1.63(-0.10%)
Jun 21, 2019 1632 1644 1615 1628 0 -8.47(-0.52%)
Jun 20, 2019 1645 1655 1623 1636 0 +15.73(+0.97%)
Jun 19, 2019 1622 1634 1599 1620 0 +6.10(+0.38%)
Jun 18, 2019 1596 1633 1588 1614 0 +33.66(+2.13%)
Jun 17, 2019 1584 1596 1572 1581 0 -2.49(-0.16%)
Jun 14, 2019 1588 1598 1570 1583 0 -20.47(-1.28%)
Jun 13, 2019 1604 1617 1592 1604 0 +5.10(+0.32%)
Jun 12, 2019 1608 1618 1588 1598 0 -19.40(-1.20%)
Jun 11, 2019 1664 1674 1607 1618 0 -57.55(-3.44%)
Jun 10, 2019 1667 1693 1659 1675 0 +20.18(+1.22%)
Jun 07, 2019 1644 1666 1635 1655 0 +19.35(+1.18%)
Jun 06, 2019 1629 1646 1615 1636 0 +9.05(+0.56%)
Jun 05, 2019 1640 1652 1609 1627 0 +2.82(+0.17%)
Jun 04, 2019 1595 1627 1584 1624 0 +44.07(+2.79%)
Jun 03, 2019 1532 1606 1504 1580 0 -9.16(-0.58%)
May 31, 2019 1592 1610 1581 1589 0 -21.61(-1.34%)
May 30, 2019 1609 1627 1598 1611 0 +4.70(+0.29%)
May 29, 2019 1598 1618 1586 1606 0 -3.72(-0.23%)
May 28, 2019 1629 1641 1605 1610 0 -13.20(-0.81%)
May 24, 2019 1630 1642 1614 1623 0 +2.59(+0.16%)
May 23, 2019 1628 1636 1601 1620 0 -32.69(-1.98%)
May 22, 2019 1657 1672 1644 1653 0 -14.73(-0.88%)
May 21, 2019 1598 1679 1589 1668 0 +19.99(+1.21%)
May 20, 2019 1653 1668 1632 1648 0 -31.23(-1.86%)
May 17, 2019 1685 1708 1669 1679 0 -24.62(-1.45%)
May 16, 2019 1695 1720 1684 1704 0 +4.54(+0.27%)
May 15, 2019 1676 1710 1669 1699 0 +8.72(+0.52%)
May 14, 2019 1609 1701 1600 1690 0 +26.48(+1.59%)
May 13, 2019 1680 1694 1653 1664 0 -29.29(-1.73%)
May 10, 2019 1685 1704 1655 1693 0 -2.10(-0.12%)
May 09, 2019 1688 1706 1664 1695 0 -5.46(-0.32%)
May 08, 2019 1701 1722 1687 1701 0 -5.30(-0.31%)
May 07, 2019 1727 1738 1688 1706 0 -37.80(-2.17%)
May 06, 2019 1715 1750 1705 1744 0 -15.78(-0.90%)
May 03, 2019 1750 1769 1737 1760 0 +13.26(+0.76%)
May 02, 2019 1741 1767 1725 1746 0 +4.46(+0.26%)
May 01, 2019 1706 1776 1684 1742 0 -95.13(-5.18%)
Apr 30, 2019 1833 1848 1818 1837 0 -0.76(-0.04%)
Apr 29, 2019 1837 1852 1825 1838 0 +0.79(+0.04%)
Apr 26, 2019 1830 1845 1813 1837 0 -5.10(-0.28%)
Apr 25, 2019 1854 1869 1827 1842 0 -11.72(-0.63%)
Apr 24, 2019 1771 1873 1756 1854 0 -0.03(-0.00%)
Apr 23, 2019 1845 1865 1834 1854 0 +9.95(+0.54%)
Apr 22, 2019 1838 1854 1825 1844 0 -0.16(-0.01%)
Apr 18, 2019 1839 1853 1822 1844 0 -1.04(-0.06%)
Apr 17, 2019 1812 1868 1744 1845 0 +55.46(+3.10%)
Apr 16, 2019 1788 1806 1773 1790 0 +8.41(+0.47%)
Apr 15, 2019 1788 1797 1768 1781 0 -5.40(-0.30%)
Apr 12, 2019 1786 1801 1768 1787 0 +9.31(+0.52%)
Apr 11, 2019 1749 1790 1736 1777 0 -53.46(-2.92%)
Apr 10, 2019 1816 1838 1811 1831 0 +14.99(+0.83%)
Apr 09, 2019 1822 1832 1805 1816 0 -12.71(-0.70%)
Apr 08, 2019 1815 1834 1804 1828 0 +5.32(+0.29%)
Apr 05, 2019 1819 1831 1809 1823 0 +11.19(+0.62%)
Apr 04, 2019 1814 1829 1795 1812 0 -10.78(-0.59%)
Apr 03, 2019 1807 1839 1755 1823 0 +27.94(+1.56%)
Apr 02, 2019 1790 1804 1777 1795 0 +4.12(+0.23%)
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.