UK markets close in 3 hours 42 minutes

Morningstar US Technology (MTS)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202446,985.1146,985.1146,985.1146,985.1146,985.11-
26 Apr 202446,836.4846,836.4846,836.4846,836.4846,836.48-
25 Apr 202446,035.0946,035.0946,035.0946,035.0946,035.09-
24 Apr 202445,979.7645,979.7645,979.7645,979.7645,979.76-
23 Apr 202445,972.8745,972.8745,972.8745,972.8745,972.87-
22 Apr 202445,160.7745,160.7745,160.7745,160.7745,160.77-
19 Apr 202444,603.3644,603.3644,603.3644,603.3644,603.36-
18 Apr 202445,914.1645,914.1645,914.1645,914.1645,914.16-
17 Apr 202446,308.8546,308.8546,308.8546,308.8546,308.85-
16 Apr 202447,092.7047,092.7047,092.7047,092.7047,092.70-
15 Apr 202446,990.4846,990.4846,990.4846,990.4846,990.48-
12 Apr 202447,977.2047,977.2047,977.2047,977.2047,977.20-
11 Apr 202448,829.4748,829.4748,829.4748,829.4748,829.47-
10 Apr 202447,778.9347,778.9347,778.9347,778.9347,778.93-
09 Apr 202448,203.1848,203.1848,203.1848,203.1848,203.18-
08 Apr 2024------
05 Apr 202448,213.1648,213.1648,213.1648,213.1648,213.16-
04 Apr 202447,571.2347,571.2347,571.2347,571.2347,571.23-
03 Apr 202448,399.7048,399.7048,399.7048,399.7048,399.70-
02 Apr 202448,339.7348,339.7348,339.7348,339.7348,339.73-
01 Apr 202448,808.7548,808.7548,808.7548,808.7548,808.75-
28 Mar 202448,751.5948,751.5948,751.5948,751.5948,751.59-
27 Mar 202448,811.0948,811.0948,811.0948,811.0948,811.09-
26 Mar 202448,709.7748,709.7748,709.7748,709.7748,709.77-
25 Mar 202449,017.6249,017.6249,017.6249,017.6249,017.62-
22 Mar 202449,232.0449,232.0449,232.0449,232.0449,232.04-
21 Mar 202449,101.4749,101.4749,101.4749,101.4749,101.47-
20 Mar 202448,957.7048,957.7048,957.7048,957.7048,957.70-
19 Mar 202448,360.2648,360.2648,360.2648,360.2648,360.26-
18 Mar 202448,095.5548,095.5548,095.5548,095.5548,095.55-
15 Mar 202447,864.0847,864.0847,864.0847,864.0847,864.08-
14 Mar 202448,492.6648,492.6648,492.6648,492.6648,492.66-
13 Mar 202448,699.7748,699.7748,699.7748,699.7748,699.77-
12 Mar 202449,189.2849,189.2849,189.2849,189.2849,189.28-
11 Mar 202448,068.6348,068.6348,068.6348,068.6348,068.63-
08 Mar 202448,292.0748,292.0748,292.0748,292.0748,292.07-
07 Mar 2024------
06 Mar 202448,308.0948,308.0948,308.0948,308.0948,308.09-
05 Mar 202447,782.2147,782.2147,782.2147,782.2147,782.21-
04 Mar 202448,870.9348,870.9348,870.9348,870.9348,870.93-
01 Mar 202448,732.7648,732.7648,732.7648,732.7648,732.76-
29 Feb 202447,865.3847,865.3847,865.3847,865.3847,865.38-
28 Feb 202447,297.2747,297.2747,297.2747,297.2747,297.27-
27 Feb 202447,562.4347,562.4347,562.4347,562.4347,562.43-
26 Feb 202447,521.9147,521.9147,521.9147,521.9147,521.91-
23 Feb 202447,437.8947,437.8947,437.8947,437.8947,437.89-
22 Feb 202447,533.2547,533.2547,533.2547,533.2547,533.25-
21 Feb 202445,563.3945,563.3945,563.3945,563.3945,563.39-
20 Feb 202446,000.4546,000.4546,000.4546,000.4546,000.45-
16 Feb 202446,650.0446,650.0446,650.0446,650.0446,650.04-
15 Feb 202447,074.0647,074.0647,074.0647,074.0647,074.06-
14 Feb 202447,187.9847,187.9847,187.9847,187.9847,187.98-
13 Feb 202446,476.5246,476.5246,476.5246,476.5246,476.52-
12 Feb 202447,257.0747,257.0747,257.0747,257.0747,257.07-
09 Feb 202447,577.5147,577.5147,577.5147,577.5147,577.51-
08 Feb 2024------
07 Feb 202446,685.2546,685.2546,685.2546,685.2546,685.25-
06 Feb 202446,012.7446,012.7446,012.7446,012.7446,012.74-
05 Feb 202446,189.1846,189.1846,189.1846,189.1846,189.18-
02 Feb 202445,986.6845,986.6845,986.6845,986.6845,986.68-
01 Feb 202445,394.4745,394.4745,394.4745,394.4745,394.47-
31 Jan 202444,775.3344,775.3344,775.3344,775.3344,775.33-
30 Jan 202445,740.9945,740.9945,740.9945,740.9945,740.99-
29 Jan 202446,069.4846,069.4846,069.4846,069.4846,069.48-
26 Jan 2024------
25 Jan 2024------
24 Jan 202445,828.8645,828.8645,828.8645,828.8645,828.86-
23 Jan 202445,552.2145,552.2145,552.2145,552.2145,552.21-
22 Jan 202445,374.8445,374.8445,374.8445,374.8445,374.84-
19 Jan 202445,131.7345,131.7345,131.7345,131.7345,131.73-
18 Jan 202444,084.1844,084.1844,084.1844,084.1844,084.18-
17 Jan 202443,260.8043,260.8043,260.8043,260.8043,260.80-
16 Jan 202443,499.6743,499.6743,499.6743,499.6743,499.67-
12 Jan 202443,350.0943,350.0943,350.0943,350.0943,350.09-
11 Jan 202443,240.7843,240.7843,240.7843,240.7843,240.78-
10 Jan 202443,048.2643,048.2643,048.2643,048.2643,048.26-
09 Jan 202442,645.7642,645.7642,645.7642,645.7642,645.76-
08 Jan 2024------
05 Jan 202441,378.3441,378.3441,378.3441,378.3441,378.34-
04 Jan 202441,307.7541,307.7541,307.7541,307.7541,307.75-
03 Jan 202441,542.7441,542.7441,542.7441,542.7441,542.74-
02 Jan 202442,053.1342,053.1342,053.1342,053.1342,053.13-
29 Dec 2023------
28 Dec 202343,376.3043,376.3043,376.3043,376.3043,376.30-
27 Dec 202343,333.2143,333.2143,333.2143,333.2143,333.21-
26 Dec 202343,308.2643,308.2643,308.2643,308.2643,308.26-
22 Dec 202343,092.4943,092.4943,092.4943,092.4943,092.49-
21 Dec 202343,064.2843,064.2843,064.2843,064.2843,064.28-
20 Dec 202342,546.4142,546.4142,546.4142,546.4142,546.41-
19 Dec 202343,265.3743,265.3743,265.3743,265.3743,265.37-
18 Dec 202343,121.7143,121.7143,121.7143,121.7143,121.71-
15 Dec 2023------
14 Dec 202342,729.9442,729.9442,729.9442,729.9442,729.94-
13 Dec 202342,717.1042,717.1042,717.1042,717.1042,717.10-
12 Dec 202342,283.2542,283.2542,283.2542,283.2542,283.25-
11 Dec 202341,966.7541,966.7541,966.7541,966.7541,966.75-
08 Dec 202341,717.4941,717.4941,717.4941,717.4941,717.49-
07 Dec 202341,337.2941,337.2941,337.2941,337.2941,337.29-
06 Dec 202340,833.6740,833.6740,833.6740,833.6740,833.67-
05 Dec 202341,188.4841,188.4841,188.4841,188.4841,188.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...