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 )

2,465.26 -0.37 (-0.02%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 18, 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 (%)
Oct 31, 2017 1587 1618 1577 1606 0 +26.01(+1.65%)
Oct 30, 2017 1575 1594 1560 1580 0 +4.23(+0.27%)
Oct 27, 2017 1562 1585 1546 1576 0 +18.54(+1.19%)
Oct 26, 2017 1562 1574 1544 1557 0 -1.89(-0.12%)
Oct 25, 2017 1566 1578 1543 1559 0 -10.56(-0.67%)
Oct 24, 2017 1569 1581 1557 1570 0 +2.81(+0.18%)
Oct 23, 2017 1575 1585 1558 1567 0 -2.75(-0.18%)
Oct 20, 2017 1571 1583 1560 1570 0 +7.29(+0.47%)
Oct 19, 2017 1558 1570 1537 1563 0 -5.48(-0.35%)
Oct 18, 2017 1565 1577 1551 1568 0 +9.50(+0.61%)
Oct 17, 2017 1562 1573 1545 1558 0 -6.12(-0.39%)
Oct 16, 2017 1560 1573 1548 1565 0 +10.49(+0.67%)
Oct 13, 2017 1554 1567 1543 1554 0 +5.30(+0.34%)
Oct 12, 2017 1551 1566 1538 1549 0 -6.46(-0.42%)
Oct 11, 2017 1548 1564 1540 1555 0 +1.73(+0.11%)
Oct 10, 2017 1554 1565 1536 1554 0 +8.27(+0.54%)
Oct 09, 2017 1538 1555 1530 1545 0 +7.48(+0.49%)
Oct 06, 2017 1528 1543 1522 1538 0 +4.40(+0.29%)
Oct 05, 2017 1535 1542 1522 1533 0 +3.93(+0.26%)
Oct 04, 2017 1529 1540 1513 1529 0 -3.93(-0.26%)
Oct 03, 2017 1527 1541 1518 1533 0 +7.91(+0.52%)
Oct 02, 2017 1520 1536 1507 1525 0 +10.64(+0.70%)
Sep 29, 2017 1501 1521 1492 1515 0 +15.99(+1.07%)
Sep 28, 2017 1491 1509 1480 1499 0 +5.47(+0.37%)
Sep 27, 2017 1483 1503 1472 1493 0 +29.29(+2.00%)
Sep 26, 2017 1474 1486 1455 1464 0 +0.07(+0.00%)
Sep 25, 2017 1475 1489 1452 1464 0 -21.68(-1.46%)
Sep 22, 2017 1476 1493 1470 1486 0 +3.83(+0.26%)
Sep 21, 2017 1488 1495 1471 1482 0 -7.89(-0.53%)
Sep 20, 2017 1498 1507 1473 1490 0 -9.68(-0.65%)
Sep 19, 2017 1499 1510 1486 1499 0 +6.17(+0.41%)
Sep 18, 2017 1488 1505 1479 1493 0 +11.85(+0.80%)
Sep 15, 2017 1477 1492 1466 1481 0 +6.60(+0.45%)
Sep 14, 2017 1472 1486 1463 1475 0 -2.52(-0.17%)
Sep 13, 2017 1477 1487 1464 1477 0 -1.59(-0.11%)
Sep 12, 2017 1475 1489 1461 1479 0 +8.69(+0.59%)
Sep 11, 2017 1461 1478 1452 1470 0 +21.28(+1.47%)
Sep 08, 2017 1456 1465 1441 1449 0 -7.97(-0.55%)
Sep 07, 2017 1457 1467 1444 1457 0 +5.06(+0.35%)
Sep 06, 2017 1453 1464 1439 1452 0 +3.02(+0.21%)
Sep 05, 2017 1457 1466 1435 1449 0 -13.82(-0.94%)
Sep 01, 2017 1462 1474 1451 1463 0 +3.30(+0.23%)
Aug 31, 2017 1451 1465 1444 1459 0 +11.90(+0.82%)
Aug 30, 2017 1436 1452 1430 1447 0 +13.37(+0.93%)
Aug 29, 2017 1418 1439 1413 1434 0 +5.81(+0.41%)
Aug 28, 2017 1425 1436 1416 1428 0 +6.52(+0.46%)
Aug 25, 2017 1425 1435 1414 1422 0 +0.33(+0.02%)
Aug 24, 2017 1426 1433 1411 1421 0 -0.75(-0.05%)
Aug 23, 2017 1417 1432 1409 1422 0 -2.65(-0.19%)
Aug 22, 2017 1411 1430 1406 1425 0 +20.98(+1.49%)
Aug 21, 2017 1404 1416 1391 1404 0 -4.30(-0.31%)
Aug 18, 2017 1406 1422 1395 1408 0 +1.86(+0.13%)
Aug 17, 2017 1430 1438 1404 1406 0 -30.56(-2.13%)
Aug 16, 2017 1434 1446 1422 1437 0 +9.60(+0.67%)
Aug 15, 2017 1428 1438 1416 1427 0 +2.15(+0.15%)
Aug 14, 2017 1412 1433 1406 1425 0 +27.25(+1.95%)
Aug 11, 2017 1388 1406 1376 1398 0 +8.97(+0.65%)
Aug 10, 2017 1413 1419 1384 1389 0 -33.10(-2.33%)
Aug 09, 2017 1413 1430 1403 1422 0 -2.49(-0.17%)
Aug 08, 2017 1425 1443 1414 1424 0 -2.61(-0.18%)
Aug 07, 2017 1418 1433 1409 1427 0 +12.59(+0.89%)
Aug 04, 2017 1417 1429 1403 1415 0 -1.88(-0.13%)
Aug 03, 2017 1422 1430 1403 1416 0 -4.73(-0.33%)
Aug 02, 2017 1436 1443 1407 1421 0 -3.11(-0.22%)
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.