Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Oct 31, 2019 1877 1890 1844 1876 0 -4.40(-0.23%)
Oct 30, 2019 1878 1892 1855 1880 0 +5.79(+0.31%)
Oct 29, 2019 1883 1901 1861 1874 0 -12.11(-0.64%)
Oct 28, 2019 1881 1900 1868 1886 0 +17.17(+0.92%)
Oct 25, 2019 1851 1880 1841 1869 0 +19.01(+1.03%)
Oct 24, 2019 1841 1863 1824 1850 0 +25.60(+1.40%)
Oct 23, 2019 1820 1840 1805 1825 0 +0.28(+0.02%)
Oct 22, 2019 1838 1853 1816 1824 0 -11.28(-0.61%)
Oct 21, 2019 1823 1846 1813 1836 0 +23.92(+1.32%)
Oct 18, 2019 1827 1838 1798 1812 0 -21.35(-1.16%)
Oct 17, 2019 1839 1852 1820 1833 0 +4.29(+0.23%)
Oct 16, 2019 1832 1850 1816 1829 0 -14.36(-0.78%)
Oct 15, 2019 1827 1854 1818 1843 0 +23.94(+1.32%)
Oct 14, 2019 1818 1832 1808 1819 0 -3.61(-0.20%)
Oct 11, 2019 1813 1843 1805 1823 0 +34.17(+1.91%)
Oct 10, 2019 1778 1802 1768 1789 0 +8.27(+0.46%)
Oct 09, 2019 1779 1794 1768 1780 0 +17.79(+1.01%)
Oct 08, 2019 1784 1795 1756 1762 0 -36.85(-2.05%)
Oct 07, 2019 1801 1819 1791 1799 0 -6.50(-0.36%)
Oct 04, 2019 1788 1810 1776 1806 0 +27.46(+1.54%)
Oct 03, 2019 1754 1784 1735 1778 0 +22.22(+1.27%)
Oct 02, 2019 1766 1777 1739 1756 0 -23.39(-1.31%)
Oct 01, 2019 1805 1821 1769 1780 0 -16.97(-0.94%)
Sep 30, 2019 1787 1808 1778 1796 0 +13.63(+0.76%)
Sep 27, 2019 1815 1826 1769 1783 0 -46.38(-2.54%)
Sep 26, 2019 1834 1848 1811 1829 0 -9.55(-0.52%)
Sep 25, 2019 1813 1845 1798 1839 0 +23.71(+1.31%)
Sep 24, 2019 1847 1856 1805 1815 0 -22.80(-1.24%)
Sep 23, 2019 1834 1853 1823 1838 0 +2.35(+0.13%)
Sep 20, 2019 1854 1866 1825 1836 0 -13.98(-0.76%)
Sep 19, 2019 1859 1875 1841 1850 0 -7.26(-0.39%)
Sep 18, 2019 1858 1870 1832 1857 0 -1.36(-0.07%)
Sep 17, 2019 1850 1865 1835 1858 0 +5.10(+0.28%)
Sep 16, 2019 1842 1863 1831 1853 0 -4.18(-0.23%)
Sep 13, 2019 1862 1874 1843 1857 0 -4.64(-0.25%)
Sep 12, 2019 1870 1885 1847 1862 0 +0.36(+0.02%)
Sep 11, 2019 1843 1874 1827 1861 0 +25.99(+1.42%)
Sep 10, 2019 1823 1848 1799 1835 0 +6.86(+0.38%)
Sep 09, 2019 1835 1851 1809 1829 0 +4.99(+0.27%)
Sep 06, 2019 1826 1841 1813 1824 0 -0.07(-0.00%)
Sep 05, 2019 1806 1840 1797 1824 0 +43.52(+2.44%)
Sep 04, 2019 1770 1793 1761 1780 0 +32.91(+1.88%)
Sep 03, 2019 1750 1764 1732 1747 0 -17.19(-0.97%)
Aug 30, 2019 1770 1782 1752 1764 0 +6.58(+0.37%)
Aug 29, 2019 1748 1770 1740 1758 0 +30.86(+1.79%)
Aug 28, 2019 1713 1735 1621 1727 0 +84.30(+5.13%)
Aug 27, 2019 1662 1749 1634 1643 0 -9.07(-0.55%)
Aug 26, 2019 1668 1716 1638 1652 0 +24.41(+1.50%)
Aug 23, 2019 1665 1683 1619 1627 0 -50.14(-2.99%)
Aug 22, 2019 1682 1694 1661 1678 0 +0.85(+0.05%)
Aug 21, 2019 1683 1694 1665 1677 0 +10.32(+0.62%)
Aug 20, 2019 1675 1686 1658 1666 0 -10.49(-0.63%)
Aug 19, 2019 1676 1692 1663 1677 0 +25.77(+1.56%)
Aug 16, 2019 1636 1660 1628 1651 0 +30.51(+1.88%)
Aug 15, 2019 1627 1639 1604 1621 0 -1.00(-0.06%)
Aug 14, 2019 1641 1653 1612 1622 0 -52.20(-3.12%)
Aug 13, 2019 1635 1691 1628 1674 0 +39.57(+2.42%)
Aug 12, 2019 1637 1653 1621 1634 0 -13.86(-0.84%)
Aug 09, 2019 1662 1671 1633 1648 0 -25.81(-1.54%)
Aug 08, 2019 1651 1679 1642 1674 0 +34.78(+2.12%)
Aug 07, 2019 1621 1653 1604 1639 0 +1.21(+0.07%)
Aug 06, 2019 1637 1656 1616 1638 0 +21.90(+1.36%)
Aug 05, 2019 1637 1646 1601 1616 0 -60.39(-3.60%)
Aug 02, 2019 1698 1717 1650 1676 0 -35.99(-2.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.