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

Technology Sector (CIX: MSECTOR8 )

2,465.60 -1.54 (-0.06%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 2150 2179 2119 2157 0 +6.81(+0.32%)
Nov 27, 2020 2144 2167 2129 2150 0 +20.22(+0.95%)
Nov 26, 2020 2128 2153 2104 2130 0 +0.00(+0.00%)
Nov 25, 2020 2128 2153 2104 2130 0 +2.89(+0.14%)
Nov 24, 2020 2128 2147 2095 2127 0 +8.64(+0.41%)
Nov 23, 2020 2109 2142 2084 2118 0 +25.53(+1.22%)
Nov 20, 2020 2102 2127 2082 2093 0 -10.15(-0.48%)
Nov 19, 2020 2070 2114 2055 2103 0 +21.93(+1.05%)
Nov 18, 2020 2105 2123 2071 2081 0 -21.56(-1.03%)
Nov 17, 2020 2101 2125 2077 2103 0 -11.24(-0.53%)
Nov 16, 2020 2086 2133 2071 2114 0 +42.79(+2.07%)
Nov 13, 2020 2061 2090 2039 2071 0 +32.06(+1.57%)
Nov 12, 2020 2059 2081 2025 2039 0 -20.00(-0.97%)
Nov 11, 2020 2037 2076 2021 2059 0 +46.58(+2.31%)
Nov 10, 2020 2034 2058 1984 2012 0 -35.51(-1.73%)
Nov 09, 2020 2109 2147 2036 2048 0 -27.65(-1.33%)
Nov 06, 2020 2057 2089 2030 2075 0 +17.22(+0.84%)
Nov 05, 2020 2039 2077 2021 2058 0 +60.02(+3.00%)
Nov 04, 2020 1982 2022 1956 1998 0 +49.30(+2.53%)
Nov 03, 2020 1924 1969 1912 1949 0 +44.90(+2.36%)
Nov 02, 2020 1910 1932 1881 1904 0 +11.33(+0.60%)
Oct 30, 2020 1904 1923 1864 1893 0 -27.53(-1.43%)
Oct 29, 2020 1900 1944 1883 1920 0 +24.19(+1.28%)
Oct 28, 2020 1932 1945 1885 1896 0 -66.68(-3.40%)
Oct 27, 2020 1969 1986 1946 1963 0 +3.59(+0.18%)
Oct 26, 2020 1975 1996 1935 1959 0 -38.46(-1.93%)
Oct 23, 2020 2003 2016 1973 1998 0 -6.30(-0.31%)
Oct 22, 2020 2003 2028 1973 2004 0 +2.33(+0.12%)
Oct 21, 2020 2009 2034 1990 2002 0 -7.08(-0.35%)
Oct 20, 2020 2014 2040 1993 2009 0 +6.73(+0.34%)
Oct 19, 2020 2028 2056 1986 2002 0 -11.94(-0.59%)
Oct 16, 2020 2029 2046 2005 2014 0 -4.15(-0.21%)
Oct 15, 2020 1990 2028 1978 2018 0 -3.52(-0.17%)
Oct 14, 2020 2034 2052 2005 2022 0 -6.77(-0.33%)
Oct 13, 2020 2036 2054 2010 2028 0 +2.87(+0.14%)
Oct 12, 2020 2012 2042 1994 2025 0 +35.62(+1.79%)
Oct 09, 2020 1985 2006 1967 1990 0 +18.75(+0.95%)
Oct 08, 2020 1970 1988 1944 1971 0 +19.22(+0.98%)
Oct 07, 2020 1939 1966 1929 1952 0 +34.69(+1.81%)
Oct 06, 2020 1931 1963 1908 1917 0 -14.04(-0.73%)
Oct 05, 2020 1902 1939 1895 1931 0 +46.61(+2.47%)
Oct 02, 2020 1889 1921 1872 1885 0 -57.14(-2.94%)
Oct 01, 2020 1943 1963 1920 1942 0 +17.67(+0.92%)
Sep 30, 2020 1922 1956 1902 1924 0 -7.06(-0.37%)
Sep 29, 2020 1951 1981 1910 1931 0 -35.99(-1.83%)
Sep 28, 2020 1960 1978 1934 1967 0 +31.11(+1.61%)
Sep 25, 2020 1910 1946 1886 1936 0 +23.82(+1.25%)
Sep 24, 2020 1894 1941 1879 1912 0 +8.90(+0.47%)
Sep 23, 2020 1950 1965 1897 1903 0 -42.32(-2.18%)
Sep 22, 2020 1935 1954 1905 1946 0 +20.23(+1.05%)
Sep 21, 2020 1902 1936 1872 1925 0 -4.80(-0.25%)
Sep 18, 2020 1957 1973 1907 1930 0 -17.76(-0.91%)
Sep 17, 2020 1917 1963 1904 1948 0 -8.08(-0.41%)
Sep 16, 2020 1978 2003 1944 1956 0 -14.46(-0.73%)
Sep 15, 2020 1968 1992 1945 1970 0 +25.06(+1.29%)
Sep 14, 2020 1939 1967 1922 1945 0 +48.42(+2.55%)
Sep 11, 2020 1911 1932 1873 1897 0 +3.08(+0.16%)
Sep 10, 2020 1938 1955 1884 1894 0 -26.41(-1.38%)
Sep 09, 2020 1910 1941 1885 1920 0 +46.20(+2.47%)
Sep 08, 2020 1869 1926 1845 1874 0 -25.91(-1.36%)
Sep 04, 2020 1921 1945 1839 1900 0 -27.42(-1.42%)
Sep 03, 2020 2000 2009 1906 1927 0 -96.74(-4.78%)
Sep 02, 2020 2007 2046 1972 2024 0 +41.04(+2.07%)
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.