Canada markets open in 8 hours 55 minutes

Morningstar US Technology (MTS)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202448,130.1848,130.1848,130.1848,130.1848,130.18-
May 03, 202447,399.8247,399.8247,399.8247,399.8247,399.82-
May 02, 202446,154.5546,154.5546,154.5546,154.5546,154.55-
May 01, 202445,418.0045,418.0045,418.0045,418.0045,418.00-
Apr 30, 202445,957.2345,957.2345,957.2345,957.2345,957.23-
Apr 29, 202446,985.1146,985.1146,985.1146,985.1146,985.11-
Apr 26, 202446,836.4846,836.4846,836.4846,836.4846,836.48-
Apr 25, 202446,035.0946,035.0946,035.0946,035.0946,035.09-
Apr 24, 202445,979.7645,979.7645,979.7645,979.7645,979.76-
Apr 23, 202445,972.8745,972.8745,972.8745,972.8745,972.87-
Apr 22, 202445,160.7745,160.7745,160.7745,160.7745,160.77-
Apr 19, 202444,603.3644,603.3644,603.3644,603.3644,603.36-
Apr 18, 202445,914.1645,914.1645,914.1645,914.1645,914.16-
Apr 17, 202446,308.8546,308.8546,308.8546,308.8546,308.85-
Apr 16, 202447,092.7047,092.7047,092.7047,092.7047,092.70-
Apr 15, 202446,990.4846,990.4846,990.4846,990.4846,990.48-
Apr 12, 202447,977.2047,977.2047,977.2047,977.2047,977.20-
Apr 11, 202448,829.4748,829.4748,829.4748,829.4748,829.47-
Apr 10, 202447,778.9347,778.9347,778.9347,778.9347,778.93-
Apr 09, 202448,203.1848,203.1848,203.1848,203.1848,203.18-
Apr 08, 2024------
Apr 05, 202448,213.1648,213.1648,213.1648,213.1648,213.16-
Apr 04, 202447,571.2347,571.2347,571.2347,571.2347,571.23-
Apr 03, 202448,399.7048,399.7048,399.7048,399.7048,399.70-
Apr 02, 202448,339.7348,339.7348,339.7348,339.7348,339.73-
Apr 01, 202448,808.7548,808.7548,808.7548,808.7548,808.75-
Mar 28, 202448,751.5948,751.5948,751.5948,751.5948,751.59-
Mar 27, 202448,811.0948,811.0948,811.0948,811.0948,811.09-
Mar 26, 202448,709.7748,709.7748,709.7748,709.7748,709.77-
Mar 25, 202449,017.6249,017.6249,017.6249,017.6249,017.62-
Mar 22, 202449,232.0449,232.0449,232.0449,232.0449,232.04-
Mar 21, 202449,101.4749,101.4749,101.4749,101.4749,101.47-
Mar 20, 202448,957.7048,957.7048,957.7048,957.7048,957.70-
Mar 19, 202448,360.2648,360.2648,360.2648,360.2648,360.26-
Mar 18, 202448,095.5548,095.5548,095.5548,095.5548,095.55-
Mar 15, 202447,864.0847,864.0847,864.0847,864.0847,864.08-
Mar 14, 202448,492.6648,492.6648,492.6648,492.6648,492.66-
Mar 13, 202448,699.7748,699.7748,699.7748,699.7748,699.77-
Mar 12, 202449,189.2849,189.2849,189.2849,189.2849,189.28-
Mar 11, 202448,068.6348,068.6348,068.6348,068.6348,068.63-
Mar 08, 202448,292.0748,292.0748,292.0748,292.0748,292.07-
Mar 07, 2024------
Mar 06, 202448,308.0948,308.0948,308.0948,308.0948,308.09-
Mar 05, 202447,782.2147,782.2147,782.2147,782.2147,782.21-
Mar 04, 202448,870.9348,870.9348,870.9348,870.9348,870.93-
Mar 01, 202448,732.7648,732.7648,732.7648,732.7648,732.76-
Feb 29, 202447,865.3847,865.3847,865.3847,865.3847,865.38-
Feb 28, 202447,297.2747,297.2747,297.2747,297.2747,297.27-
Feb 27, 202447,562.4347,562.4347,562.4347,562.4347,562.43-
Feb 26, 202447,521.9147,521.9147,521.9147,521.9147,521.91-
Feb 23, 202447,437.8947,437.8947,437.8947,437.8947,437.89-
Feb 22, 202447,533.2547,533.2547,533.2547,533.2547,533.25-
Feb 21, 202445,563.3945,563.3945,563.3945,563.3945,563.39-
Feb 20, 202446,000.4546,000.4546,000.4546,000.4546,000.45-
Feb 16, 202446,650.0446,650.0446,650.0446,650.0446,650.04-
Feb 15, 202447,074.0647,074.0647,074.0647,074.0647,074.06-
Feb 14, 202447,187.9847,187.9847,187.9847,187.9847,187.98-
Feb 13, 202446,476.5246,476.5246,476.5246,476.5246,476.52-
Feb 12, 202447,257.0747,257.0747,257.0747,257.0747,257.07-
Feb 09, 202447,577.5147,577.5147,577.5147,577.5147,577.51-
Feb 08, 2024------
Feb 07, 202446,685.2546,685.2546,685.2546,685.2546,685.25-
Feb 06, 202446,012.7446,012.7446,012.7446,012.7446,012.74-
Feb 05, 202446,189.1846,189.1846,189.1846,189.1846,189.18-
Feb 02, 202445,986.6845,986.6845,986.6845,986.6845,986.68-
Feb 01, 202445,394.4745,394.4745,394.4745,394.4745,394.47-
Jan 31, 202444,775.3344,775.3344,775.3344,775.3344,775.33-
Jan 30, 202445,740.9945,740.9945,740.9945,740.9945,740.99-
Jan 29, 202446,069.4846,069.4846,069.4846,069.4846,069.48-
Jan 26, 2024------
Jan 25, 2024------
Jan 24, 202445,828.8645,828.8645,828.8645,828.8645,828.86-
Jan 23, 202445,552.2145,552.2145,552.2145,552.2145,552.21-
Jan 22, 202445,374.8445,374.8445,374.8445,374.8445,374.84-
Jan 19, 202445,131.7345,131.7345,131.7345,131.7345,131.73-
Jan 18, 202444,084.1844,084.1844,084.1844,084.1844,084.18-
Jan 17, 202443,260.8043,260.8043,260.8043,260.8043,260.80-
Jan 16, 202443,499.6743,499.6743,499.6743,499.6743,499.67-
Jan 12, 202443,350.0943,350.0943,350.0943,350.0943,350.09-
Jan 11, 202443,240.7843,240.7843,240.7843,240.7843,240.78-
Jan 10, 202443,048.2643,048.2643,048.2643,048.2643,048.26-
Jan 09, 202442,645.7642,645.7642,645.7642,645.7642,645.76-
Jan 08, 2024------
Jan 05, 202441,378.3441,378.3441,378.3441,378.3441,378.34-
Jan 04, 202441,307.7541,307.7541,307.7541,307.7541,307.75-
Jan 03, 202441,542.7441,542.7441,542.7441,542.7441,542.74-
Jan 02, 202442,053.1342,053.1342,053.1342,053.1342,053.13-
Dec 29, 2023------
Dec 28, 202343,376.3043,376.3043,376.3043,376.3043,376.30-
Dec 27, 202343,333.2143,333.2143,333.2143,333.2143,333.21-
Dec 26, 202343,308.2643,308.2643,308.2643,308.2643,308.26-
Dec 22, 202343,092.4943,092.4943,092.4943,092.4943,092.49-
Dec 21, 202343,064.2843,064.2843,064.2843,064.2843,064.28-
Dec 20, 202342,546.4142,546.4142,546.4142,546.4142,546.41-
Dec 19, 202343,265.3743,265.3743,265.3743,265.3743,265.37-
Dec 18, 202343,121.7143,121.7143,121.7143,121.7143,121.71-
Dec 15, 2023------
Dec 14, 202342,729.9442,729.9442,729.9442,729.9442,729.94-
Dec 13, 202342,717.1042,717.1042,717.1042,717.1042,717.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...