Technology Sector (CIX: MSECTOR8)
1,036.28   +63.79 (+6.56%)
Streaming Delayed Price  /  Updated: 9:24 AM EST, Dec 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 905.47 928.34 882.31 904.93 0 +3.29(+0.36%)
Oct 31, 2008 878.69 924.67 859.59 901.65 0 +11.96(+1.34%)
Oct 30, 2008 882.98 910.90 851.67 889.68 0 +31.27(+3.64%)
Oct 29, 2008 859.33 898.52 827.09 858.41 0 -4.33(-0.50%)
Oct 28, 2008 811.91 870.88 780.37 862.75 0 +73.46(+9.31%)
Oct 27, 2008 802.73 837.42 774.34 789.29 0 -27.06(-3.31%)
Oct 24, 2008 781.80 847.02 766.71 816.34 0 -29.35(-3.47%)
Oct 23, 2008 862.85 887.87 806.67 845.69 0 -17.43(-2.02%)
Oct 22, 2008 893.28 911.24 841.04 863.11 0 -42.89(-4.73%)
Oct 21, 2008 934.56 955.28 896.26 906.00 0 -52.48(-5.47%)
Oct 20, 2008 938.63 970.93 912.00 958.48 0 +33.89(+3.67%)
Oct 17, 2008 910.41 974.73 883.84 924.59 0 -3.12(-0.34%)
Oct 16, 2008 900.33 943.70 848.73 927.70 0 +41.05(+4.63%)
Oct 15, 2008 950.22 968.10 879.25 886.65 0 -86.76(-8.91%)
Oct 14, 2008 1032 1050 949.65 973.41 0 -28.61(-2.86%)
Oct 13, 2008 943.19 1013 916.88 1002 0 +104.08(+11.59%)
Oct 10, 2008 863.98 944.13 817.94 897.95 0 -5.59(-0.62%)
Oct 09, 2008 964.06 988.26 888.27 903.54 0 -46.00(-4.84%)
Oct 08, 2008 932.27 1000 905.99 949.54 0 -9.24(-0.96%)
Oct 07, 2008 1014 1043 947.69 958.77 0 -50.83(-5.03%)
Oct 06, 2008 1026 1048 951.81 1010 0 -54.54(-5.13%)
Oct 03, 2008 1094 1131 1054 1064 0 -18.45(-1.70%)
Oct 02, 2008 1126 1139 1069 1083 0 -54.26(-4.77%)
Oct 01, 2008 1143 1163 1110 1137 0 -11.61(-1.01%)
Sep 30, 2008 1125 1168 1080 1148 0 +45.62(+4.14%)
Sep 29, 2008 1174 1188 1076 1103 0 -96.83(-8.07%)
Sep 26, 2008 1180 1215 1163 1200 0 -10.00(-0.83%)
Sep 25, 2008 1188 1230 1173 1210 0 +27.80(+2.35%)
Sep 24, 2008 1189 1211 1162 1182 0 -5.09(-0.43%)
Sep 23, 2008 1205 1229 1173 1187 0 -15.56(-1.29%)
Sep 22, 2008 1240 1261 1183 1203 0 -45.35(-3.63%)
Sep 19, 2008 1246 1296 1152 1248 0 +48.94(+4.08%)
Sep 18, 2008 1174 1226 1123 1199 0 +47.25(+4.10%)
Sep 17, 2008 1187 1210 1136 1152 0 -48.15(-4.01%)
Sep 16, 2008 1169 1218 1143 1200 0 +9.86(+0.83%)
Sep 15, 2008 1206 1237 1177 1190 0 -54.70(-4.39%)
Sep 12, 2008 1234 1258 1214 1245 0 +0.37(+0.03%)
Sep 11, 2008 1223 1255 1203 1244 0 +0.27(+0.02%)
Sep 10, 2008 1245 1265 1222 1244 0 +12.42(+1.01%)
Sep 09, 2008 1266 1285 1225 1232 0 -38.49(-3.03%)
Sep 08, 2008 1282 1300 1238 1270 0 -14.06(-1.09%)
Sep 05, 2008 1275 1300 1254 1284 0 -0.20(-0.02%)
Sep 04, 2008 1316 1330 1275 1284 0 -41.86(-3.16%)
Sep 03, 2008 1339 1354 1309 1326 0 -17.08(-1.27%)
Sep 02, 2008 1368 1386 1330 1343 0 -10.66(-0.79%)
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