U.S. Markets open in 2 hrs 53 mins

MORGAN STANLEY TECH (^MSH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,509.0096+2.4310 (+0.1614%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20171,508.371,519.921,502.611,509.011,509.01-
Aug 17, 20171,534.391,536.091,506.571,506.581,506.58-
Aug 16, 20171,529.601,541.211,528.101,536.721,536.72-
Aug 15, 20171,525.581,528.281,521.551,525.791,525.79-
Aug 14, 20171,515.301,527.361,515.301,525.581,525.58-
Aug 11, 20171,487.911,503.911,486.851,500.141,500.14-
Aug 10, 20171,513.501,513.901,486.491,487.181,487.18-
Aug 09, 20171,513.991,523.901,512.851,522.491,522.49-
Aug 08, 20171,531.691,541.971,524.701,528.691,528.69-
Aug 07, 20171,526.521,535.131,525.131,533.371,533.37-
Aug 04, 20171,517.011,532.101,517.011,526.521,526.52-
Aug 03, 20171,513.131,515.251,505.591,512.971,512.97-
Aug 02, 20171,527.281,527.281,499.471,510.771,510.77-
Aug 01, 20171,523.251,524.721,517.601,521.251,521.25-
Jul 31, 20171,531.111,533.841,513.461,516.681,516.68-
Jul 28, 20171,524.731,531.371,519.731,527.221,527.22-
Jul 27, 20171,556.391,557.141,516.091,531.761,531.76-
Jul 26, 20171,545.651,550.361,544.241,550.181,550.18-
Jul 25, 20171,540.371,547.471,534.871,544.691,544.69-
Jul 24, 20171,538.681,544.181,537.081,542.821,542.82-
Jul 21, 20171,536.151,540.171,532.251,538.901,538.90-
Jul 20, 20171,544.041,544.401,534.971,542.781,542.78-
Jul 19, 20171,535.611,545.191,534.641,542.381,542.38-
Jul 18, 20171,517.041,532.191,513.181,531.971,531.97-
Jul 17, 20171,519.001,519.711,511.521,517.021,517.02-
Jul 14, 20171,507.481,518.471,506.741,516.991,516.99-
Jul 13, 20171,512.631,515.431,504.261,507.481,507.48-
Jul 12, 20171,489.881,512.111,489.881,510.161,510.16-
Jul 11, 20171,477.841,490.631,477.191,489.881,489.88-
Jul 10, 20171,468.491,483.301,465.491,479.791,479.79-
Jul 07, 20171,453.021,471.071,453.021,466.611,466.61-
Jul 06, 20171,447.211,453.771,440.871,445.791,445.79-
Jul 05, 20171,451.501,463.471,447.511,460.181,460.18-
Jul 03, 20171,472.251,472.911,448.421,449.071,449.07-
Jun 30, 20171,471.251,475.091,463.261,464.251,464.25-
Jun 29, 20171,488.311,488.311,452.051,466.911,466.91-
Jun 28, 20171,480.911,496.391,472.321,495.001,495.00-
Jun 27, 20171,494.621,497.711,475.071,475.071,475.07-
Jun 26, 20171,508.951,520.571,496.861,499.671,499.67-
Jun 23, 20171,495.921,512.951,493.891,508.891,508.89-
Jun 22, 20171,492.461,500.541,488.971,496.041,496.04-
Jun 21, 20171,483.151,492.991,480.591,492.461,492.46-
Jun 20, 20171,488.601,491.861,477.431,477.721,477.72-
Jun 19, 20171,476.971,488.751,476.971,487.801,487.80-
Jun 16, 20171,467.771,470.241,460.141,465.291,465.29-
Jun 15, 20171,454.451,466.431,447.991,464.341,464.34-
Jun 14, 20171,488.491,489.291,460.751,474.161,474.16-
Jun 13, 20171,480.271,487.721,468.801,481.951,481.95-
Jun 12, 20171,460.631,469.931,437.111,466.651,466.65-
Jun 09, 20171,524.421,527.961,458.051,476.471,476.47-
Jun 08, 20171,518.311,522.611,509.231,521.471,521.47-
Jun 07, 20171,510.471,513.131,502.051,509.491,509.49-
Jun 06, 20171,505.321,516.591,504.391,507.851,507.85-
Jun 05, 20171,506.611,511.561,504.451,508.961,508.96-
Jun 02, 20171,496.991,506.571,492.581,506.571,506.57-
Jun 01, 20171,487.541,493.761,482.031,493.751,493.75-
May 31, 20171,484.961,485.071,470.851,479.121,479.12-
May 30, 20171,477.041,482.191,475.471,480.281,480.28-
May 26, 20171,474.641,477.041,470.141,477.041,477.04-
May 25, 20171,471.631,482.001,470.351,479.241,479.24-
May 24, 20171,458.511,466.091,458.511,465.481,465.48-
May 23, 20171,462.001,463.801,454.621,458.141,458.14-
May 22, 20171,450.191,459.881,449.341,459.261,459.26-
May 19, 20171,447.001,451.251,443.291,444.611,444.61-
May 18, 20171,421.881,440.841,418.721,437.081,437.08-
May 17, 20171,457.721,460.271,430.421,431.001,431.00-
May 16, 20171,467.011,470.711,462.901,470.711,470.71-
May 15, 20171,457.731,463.631,456.451,462.771,462.77-
May 12, 20171,451.261,455.421,448.571,455.221,455.22-
May 11, 20171,449.941,450.661,441.131,449.801,449.80-
May 10, 20171,451.671,453.831,447.511,453.291,453.29-
May 09, 20171,444.721,453.061,444.721,452.711,452.71-
May 08, 20171,445.781,449.451,442.311,444.721,444.72-
May 05, 20171,439.351,446.121,434.791,446.101,446.10-
May 04, 20171,435.401,437.281,431.221,436.481,436.48-
May 03, 20171,435.001,437.221,430.351,434.191,434.19-
May 02, 20171,438.771,440.061,432.461,440.061,440.06-
May 01, 20171,424.571,439.371,424.571,436.301,436.30-
Apr 28, 20171,424.031,425.051,416.191,424.571,424.57-
Apr 27, 20171,413.361,421.611,413.241,421.311,421.31-
Apr 26, 20171,413.621,415.841,409.571,412.161,412.16-
Apr 25, 20171,409.021,416.161,407.261,413.961,413.96-
Apr 24, 20171,399.171,403.491,396.901,402.351,402.35-
Apr 21, 20171,385.091,385.701,379.831,382.591,382.59-
Apr 20, 20171,378.231,386.761,375.271,383.861,383.86-
Apr 19, 20171,376.651,381.341,372.031,374.391,374.39-
Apr 18, 20171,369.421,374.941,367.381,370.861,370.86-
Apr 17, 20171,364.341,373.221,364.151,373.181,373.18-
Apr 13, 20171,363.771,373.601,360.431,360.431,360.43-
Apr 12, 20171,376.611,377.111,364.381,365.861,365.86-
Apr 11, 20171,380.551,382.511,365.681,377.391,377.39-
Apr 10, 20171,380.341,386.601,377.201,382.181,382.18-
Apr 07, 20171,377.031,381.841,372.231,379.001,379.00-
Apr 06, 20171,376.201,380.491,370.961,378.091,378.09-
Apr 05, 20171,384.701,393.341,373.181,375.231,375.23-
Apr 04, 20171,375.771,382.211,375.771,381.451,381.45-
Apr 03, 20171,381.281,385.801,370.001,379.151,379.15-
Mar 31, 20171,382.161,385.641,378.591,381.281,381.28-
Mar 30, 20171,380.641,386.301,379.961,382.161,382.16-
Mar 29, 20171,375.931,381.431,374.431,380.461,380.46-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...