Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Last 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 (%)
Jan 31, 2013 1453 1476 1443 1457 0 +5.36(+0.37%)
Jan 30, 2013 1457 1472 1441 1452 0 -6.75(-0.46%)
Jan 29, 2013 1463 1473 1440 1459 0 -8.23(-0.56%)
Jan 28, 2013 1464 1483 1453 1467 0 +6.64(+0.45%)
Jan 27, 2013 1455 1476 1441 1460 0 +0.00(+0.00%)
Jan 25, 2013 1455 1476 1441 1460 0 +10.84(+0.75%)
Jan 24, 2013 1441 1469 1432 1449 0 -9.10(-0.62%)
Jan 23, 2013 1454 1472 1441 1459 0 +8.53(+0.59%)
Jan 22, 2013 1445 1460 1433 1450 0 +4.05(+0.28%)
Jan 21, 2013 157.60 1447 1444 1446 0 +0.04(+0.00%)
Jan 20, 2013 1441 1457 1431 1446 0 +0.00(+0.00%)
Jan 18, 2013 1441 1457 1431 1446 0 -2.59(-0.18%)
Jan 17, 2013 1445 1462 1434 1449 0 +12.07(+0.84%)
Jan 16, 2013 1430 1450 1422 1436 0 +1.15(+0.08%)
Jan 15, 2013 1431 1448 1414 1435 0 -3.32(-0.23%)
Jan 14, 2013 1433 1452 1422 1439 0 -1.41(-0.10%)
Jan 13, 2013 1431 1451 1420 1440 0 +0.00(+0.00%)
Jan 12, 2013 1431 1451 1420 1440 0 +0.00(+0.00%)
Jan 11, 2013 1431 1451 1420 1440 0 +11.60(+0.81%)
Jan 10, 2013 1426 1440 1410 1428 0 +10.68(+0.75%)
Jan 09, 2013 1413 1431 1404 1418 0 +3.64(+0.26%)
Jan 08, 2013 1417 1432 1398 1414 0 -4.89(-0.34%)
Jan 07, 2013 1417 1432 1404 1419 0 -3.17(-0.22%)
Jan 04, 2013 1423 1435 1408 1422 0 -0.76(-0.05%)
Jan 03, 2013 1429 1443 1410 1423 0 -9.59(-0.67%)
Jan 02, 2013 1425 1439 1399 1433 0 +39.65(+2.85%)
Dec 31, 2012 58.71 1393 1392 1393 0 +21.44(+1.56%)
Dec 30, 2012 1374 1389 1365 1371 0 +0.00(+0.00%)
Dec 28, 2012 1374 1389 1365 1371 0 -12.57(-0.91%)
Dec 27, 2012 1387 1396 1365 1384 0 -3.13(-0.23%)
Dec 26, 2012 1389 1407 1379 1387 0 -8.08(-0.58%)
Dec 25, 2012 32.03 1395 1395 1395 0 -0.37(-0.03%)
Dec 24, 2012 1390 1407 1384 1396 0 -5.75(-0.41%)
Dec 23, 2012 1391 1412 1377 1401 0 +0.00(+0.00%)
Dec 21, 2012 1391 1412 1377 1401 0 -13.35(-0.94%)
Dec 20, 2012 1409 1426 1396 1415 0 +2.62(+0.19%)
Dec 19, 2012 1412 1432 1402 1412 0 -0.79(-0.06%)
Dec 18, 2012 1395 1421 1386 1413 0 +17.87(+1.28%)
Dec 17, 2012 1383 1404 1371 1395 0 +13.86(+1.00%)
Dec 16, 2012 1378 1396 1369 1381 0 +0.00(+0.00%)
Dec 14, 2012 1378 1396 1369 1381 0 -6.22(-0.45%)
Dec 13, 2012 1393 1407 1378 1387 0 -2.32(-0.17%)
Dec 12, 2012 1379 1409 1380 1390 0 -3.72(-0.27%)
Dec 11, 2012 1382 1406 1374 1393 0 +16.20(+1.18%)
Dec 10, 2012 1366 1388 1360 1377 0 +6.11(+0.45%)
Dec 09, 2012 1378 1388 1357 1371 0 -0.01(-0.00%)
Dec 07, 2012 1375 1388 1357 1371 0 -1.25(-0.09%)
Dec 06, 2012 1359 1381 1349 1372 0 +7.03(+0.51%)
Dec 05, 2012 1365 1383 1348 1365 0 -4.63(-0.34%)
Dec 04, 2012 1366 1381 1354 1370 0 -4.32(-0.31%)
Dec 01, 2012 1376 1388 1360 1374 0 +0.00(+0.00%)
Nov 30, 2012 1376 1388 1360 1374 0 -4.04(-0.29%)
Nov 29, 2012 1374 1392 1363 1378 0 +3.10(+0.23%)
Nov 28, 2012 1356 1381 1345 1375 0 +10.14(+0.74%)
Nov 27, 2012 1367 1383 1355 1365 0 -4.70(-0.34%)
Nov 26, 2012 1360 1378 1350 1370 0 +2.18(+0.16%)
Nov 25, 2012 1306 1373 1348 1368 0 +0.00(+0.00%)
Nov 24, 2012 1306 1373 1348 1368 0 -0.06(-0.00%)
Nov 23, 2012 1306 1373 1348 1368 0 +21.14(+1.57%)
Nov 22, 2012 147.48 1347 1345 1346 0 +0.16(+0.01%)
Nov 21, 2012 1337 1356 1330 1346 0 +7.48(+0.56%)
Nov 20, 2012 1339 1352 1323 1339 0 -6.02(-0.45%)
Nov 19, 2012 1327 1355 1320 1345 0 +29.04(+2.21%)
Nov 18, 2012 1310 1327 1291 1316 0 +0.00(+0.00%)
Nov 16, 2012 1310 1327 1291 1316 0 +2.63(+0.20%)
Nov 15, 2012 1317 1333 1299 1313 0 -4.92(-0.37%)
Nov 14, 2012 1337 1349 1312 1318 0 -14.12(-1.06%)
Nov 13, 2012 1328 1350 1319 1332 0 -8.38(-0.63%)
Nov 12, 2012 1347 1359 1330 1341 0 -5.17(-0.38%)
Nov 11, 2012 1338 1364 1328 1346 0 +0.00(+0.00%)
Nov 09, 2012 1338 1364 1328 1346 0 +8.22(+0.61%)
Nov 08, 2012 1355 1370 1330 1338 0 -16.88(-1.25%)
Nov 07, 2012 1370 1382 1343 1354 0 -33.90(-2.44%)
Nov 06, 2012 1376 1400 1367 1388 0 +15.49(+1.13%)
Nov 05, 2012 1362 1383 1352 1373 0 +7.86(+0.58%)
Nov 02, 2012 1384 1395 1358 1365 0 -18.30(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.