Technology Sector (CIX: MSECTOR8)
1,036.28   +63.79 (+6.56%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 819.99 832.98 790.67 800.75 0 -15.35(-1.88%)
Jan 29, 2009 831.89 843.18 805.47 816.10 0 -29.22(-3.46%)
Jan 28, 2009 834.05 857.34 821.37 845.32 0 +23.09(+2.81%)
Jan 27, 2009 813.58 835.84 801.08 822.23 0 +11.27(+1.39%)
Jan 26, 2009 804.89 830.73 791.79 810.96 0 +7.64(+0.95%)
Jan 23, 2009 775.80 817.14 766.43 803.32 0 +11.00(+1.39%)
Jan 22, 2009 791.42 810.86 770.26 792.32 0 -18.81(-2.32%)
Jan 21, 2009 788.64 817.14 771.40 811.13 0 +31.58(+4.05%)
Jan 20, 2009 815.94 826.94 774.20 779.55 0 -47.66(-5.76%)
Jan 19, 2009 830.38 849.52 798.51 827.21 0 +2.40(+0.29%)
Jan 16, 2009 828.10 845.11 798.12 824.81 0 +11.44(+1.41%)
Jan 15, 2009 801.34 825.61 776.96 813.37 0 +9.02(+1.12%)
Jan 14, 2009 819.49 829.80 792.22 804.35 0 -32.15(-3.84%)
Jan 13, 2009 830.98 853.44 815.63 836.50 0 +0.66(+0.08%)
Jan 12, 2009 851.29 862.13 822.80 835.84 0 -16.60(-1.95%)
Jan 09, 2009 874.19 884.76 839.00 852.44 0 -22.89(-2.61%)
Jan 08, 2009 866.27 885.76 846.24 875.33 0 +4.59(+0.53%)
Jan 07, 2009 882.11 897.10 855.44 870.74 0 -32.57(-3.61%)
Jan 06, 2009 892.11 921.84 875.00 903.31 0 +15.53(+1.75%)
Jan 05, 2009 882.37 904.35 864.42 887.78 0 +0.95(+0.11%)
Jan 02, 2009 857.84 893.79 846.87 886.83 0 +29.04(+3.38%)
Jan 01, 2009 842.40 870.02 833.54 857.80 0 +0.00(+0.00%)
Dec 31, 2008 842.40 870.02 833.54 857.80 0 +12.91(+1.53%)
Dec 30, 2008 829.24 851.93 817.85 844.89 0 +20.21(+2.45%)
Dec 29, 2008 834.86 842.82 809.03 824.68 0 -8.86(-1.06%)
Dec 26, 2008 831.12 843.17 819.80 833.55 0 +3.95(+0.48%)
Dec 25, 2008 825.98 841.29 814.73 829.60 0 +0.00(+0.00%)
Dec 24, 2008 825.98 841.29 814.73 829.60 0 +0.15(+0.02%)
Dec 23, 2008 843.04 857.04 816.81 829.45 0 -10.05(-1.20%)
Dec 22, 2008 859.14 868.30 818.29 839.50 0 -20.61(-2.40%)
Dec 19, 2008 859.49 882.53 839.92 860.10 0 +7.79(+0.91%)
Dec 18, 2008 869.94 887.65 834.44 852.32 0 -17.18(-1.98%)
Dec 17, 2008 854.62 887.21 839.79 869.50 0 +8.84(+1.03%)
Dec 16, 2008 827.08 868.74 812.97 860.66 0 +37.79(+4.59%)
Dec 15, 2008 835.81 849.34 801.81 822.86 0 -13.76(-1.64%)
Dec 12, 2008 803.65 846.93 789.60 836.62 0 +15.80(+1.92%)
Dec 11, 2008 835.01 859.57 809.01 820.82 0 -21.44(-2.55%)
Dec 10, 2008 839.07 862.69 819.29 842.26 0 +10.04(+1.21%)
Dec 09, 2008 828.75 867.30 810.84 832.23 0 -9.85(-1.17%)
Dec 08, 2008 822.55 859.29 807.95 842.08 0 +37.29(+4.63%)
Dec 05, 2008 769.75 812.09 747.64 804.79 0 +26.61(+3.42%)
Dec 04, 2008 793.80 820.11 760.13 778.18 0 -29.35(-3.63%)
Dec 03, 2008 782.26 816.37 755.39 807.53 0 +23.91(+3.05%)
Dec 02, 2008 772.88 799.21 748.70 783.62 0 +24.57(+3.24%)
Dec 01, 2008 800.59 816.91 752.59 759.05 0 -64.63(-7.85%)
Nov 28, 2008 812.84 834.57 797.79 823.68 0 +0.18(+0.02%)
Nov 27, 2008 773.93 832.64 764.71 823.50 0 +0.00(+0.00%)
Nov 26, 2008 773.93 832.64 764.71 823.50 0 +40.86(+5.22%)
Nov 25, 2008 796.62 810.83 753.80 782.65 0 -5.25(-0.67%)
Nov 24, 2008 746.82 805.90 731.48 787.90 0 +53.88(+7.34%)
Nov 21, 2008 713.59 744.33 675.82 734.02 0 +38.73(+5.57%)
Nov 20, 2008 726.40 759.01 686.11 695.29 0 -37.69(-5.14%)
Nov 19, 2008 781.66 796.97 729.08 732.98 0 -47.21(-6.05%)
Nov 18, 2008 784.62 803.95 749.43 780.19 0 -1.73(-0.22%)
Nov 17, 2008 790.70 814.22 767.17 781.93 0 -18.96(-2.37%)
Nov 14, 2008 825.48 848.64 788.90 800.88 0 -45.87(-5.42%)
Nov 13, 2008 793.67 853.36 753.34 846.75 0 +53.96(+6.81%)
Nov 12, 2008 823.74 841.18 784.68 792.80 0 -43.40(-5.19%)
Nov 11, 2008 848.83 865.30 817.01 836.20 0 -24.23(-2.82%)
Nov 10, 2008 891.82 902.68 845.19 860.43 0 -14.20(-1.62%)
Nov 07, 2008 860.55 890.35 843.79 874.63 0 +28.03(+3.31%)
Nov 06, 2008 879.86 896.94 834.33 846.60 0 -43.91(-4.93%)
Nov 05, 2008 927.45 945.35 882.99 890.51 0 -49.30(-5.25%)
Nov 04, 2008 926.64 956.78 903.90 939.81 0 +34.88(+3.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here