Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 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 775.79 817.14 766.43 803.32 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 830.38 849.51 798.51 827.21 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 866.27 885.75 846.24 875.33 0 +4.59(+0.53%)
Jan 07, 2009 882.12 897.11 855.44 870.74 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(+3.39%)
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 859.14 868.29 818.29 839.50 0 -20.61(-2.40%)
Dec 19, 2008 859.49 882.52 839.92 860.10 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 827.08 868.74 812.97 860.65 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 790.70 814.22 767.17 781.92 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 891.82 902.68 845.19 860.42 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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.