Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

N/A UNCHANGED
Last Price Updated: 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 31, 2020 4217 4228 4091 4110 0 -147.02(-3.45%)
Jan 30, 2020 4209 4264 4167 4257 0 -5.15(-0.12%)
Jan 29, 2020 4342 4369 4254 4262 0 -66.66(-1.54%)
Jan 28, 2020 4285 4344 4256 4329 0 +84.03(+1.98%)
Jan 27, 2020 4310 4344 4235 4245 0 -163.83(-3.72%)
Jan 24, 2020 4393 4505 4321 4409 0 +150.36(+3.53%)
Jan 23, 2020 4209 4276 4184 4259 0 +38.16(+0.90%)
Jan 22, 2020 4142 4252 4135 4220 0 +110.44(+2.69%)
Jan 21, 2020 4079 4152 4072 4110 0 +28.83(+0.71%)
Jan 17, 2020 4090 4104 4052 4081 0 +14.80(+0.36%)
Jan 16, 2020 4049 4078 4034 4066 0 +39.78(+0.99%)
Jan 15, 2020 4060 4074 4014 4026 0 -42.14(-1.04%)
Jan 14, 2020 4061 4097 4046 4069 0 +3.73(+0.09%)
Jan 13, 2020 4051 4082 4038 4065 0 +29.48(+0.73%)
Jan 10, 2020 4085 4105 4030 4035 0 -33.70(-0.83%)
Jan 09, 2020 4058 4086 4036 4069 0 +28.60(+0.71%)
Jan 08, 2020 4032 4066 4013 4041 0 +7.88(+0.20%)
Jan 07, 2020 4059 4085 4015 4033 0 -3.70(-0.09%)
Jan 06, 2020 4024 4053 4000 4036 0 -23.32(-0.57%)
Jan 03, 2020 4043 4102 4039 4060 0 -53.43(-1.30%)
Jan 02, 2020 4083 4119 4063 4113 0 +59.06(+1.46%)
Dec 31, 2019 4035 4060 4020 4054 0 +14.53(+0.36%)
Dec 30, 2019 4060 4066 4019 4040 0 -28.10(-0.69%)
Dec 27, 2019 4066 4089 4054 4068 0 +9.44(+0.23%)
Dec 26, 2019 4043 4064 4033 4058 0 +16.56(+0.41%)
Dec 24, 2019 4036 4048 4023 4042 0 +7.81(+0.19%)
Dec 23, 2019 4034 4067 4021 4034 0 +6.08(+0.15%)
Dec 20, 2019 3988 4035 3951 4028 0 +66.12(+1.67%)
Dec 19, 2019 3927 3965 3904 3962 0 +37.04(+0.94%)
Dec 18, 2019 3946 3952 3909 3925 0 -15.85(-0.40%)
Dec 17, 2019 3974 3982 3920 3940 0 -13.97(-0.35%)
Dec 16, 2019 3979 4008 3949 3954 0 +3.89(+0.10%)
Dec 13, 2019 3931 3985 3915 3950 0 +17.11(+0.43%)
Dec 12, 2019 3870 3964 3856 3933 0 +52.14(+1.34%)
Dec 11, 2019 3847 3888 3833 3881 0 +48.23(+1.26%)
Dec 10, 2019 3846 3863 3823 3833 0 -4.01(-0.10%)
Dec 09, 2019 3844 3864 3834 3837 0 -19.24(-0.50%)
Dec 06, 2019 3843 3868 3832 3856 0 +52.82(+1.39%)
Dec 05, 2019 3816 3823 3779 3803 0 +5.83(+0.15%)
Dec 04, 2019 3811 3836 3775 3798 0 +37.30(+0.99%)
Dec 03, 2019 3785 3795 3726 3760 0 -78.59(-2.05%)
Dec 02, 2019 3892 3899 3821 3839 0 -33.26(-0.86%)
Nov 29, 2019 3887 3902 3858 3872 0 -37.19(-0.95%)
Nov 27, 2019 3898 3921 3862 3909 0 +8.51(+0.22%)
Nov 26, 2019 3886 3916 3851 3901 0 +9.13(+0.23%)
Nov 25, 2019 3838 3899 3836 3892 0 +77.73(+2.04%)
Nov 22, 2019 3841 3861 3800 3814 0 -9.20(-0.24%)
Nov 21, 2019 3798 3832 3773 3823 0 +9.91(+0.26%)
Nov 20, 2019 3844 3854 3784 3813 0 -42.47(-1.10%)
Nov 19, 2019 3872 3880 3823 3856 0 +1.18(+0.03%)
Nov 18, 2019 3840 3875 3821 3855 0 +1.47(+0.04%)
Nov 15, 2019 3870 3894 3831 3853 0 +11.45(+0.30%)
Nov 14, 2019 3842 3861 3822 3842 0 -14.76(-0.38%)
Nov 13, 2019 3846 3866 3820 3856 0 -15.58(-0.40%)
Nov 12, 2019 3873 3909 3855 3872 0 +4.08(+0.11%)
Nov 11, 2019 3862 3890 3845 3868 0 -18.38(-0.47%)
Nov 08, 2019 3862 3888 3830 3886 0 +12.17(+0.31%)
Nov 07, 2019 3888 3919 3856 3874 0 +13.98(+0.36%)
Nov 06, 2019 3854 3872 3816 3860 0 -0.84(-0.02%)
Nov 05, 2019 3865 3914 3839 3861 0 -6.47(-0.17%)
Nov 04, 2019 3832 3884 3820 3867 0 +76.49(+2.02%)
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.