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 (%)
Oct 31, 2018 3136 3155 3061 3069 0 -31.09(-1.00%)
Oct 30, 2018 2977 3107 2968 3100 0 +128.11(+4.31%)
Oct 29, 2018 3045 3063 2914 2972 0 -5.81(-0.20%)
Oct 26, 2018 2960 3027 2906 2978 0 +116.76(+4.08%)
Oct 24, 2018 2956 3000 2854 2861 0 -182.87(-6.01%)
Oct 23, 2018 2994 3071 2960 3044 0 -14.49(-0.47%)
Oct 22, 2018 3031 3082 3010 3058 0 +52.56(+1.75%)
Oct 19, 2018 3056 3080 2989 3006 0 -51.89(-1.70%)
Oct 18, 2018 3104 3112 3039 3058 0 -65.26(-2.09%)
Oct 17, 2018 3144 3160 3101 3123 0 -9.21(-0.29%)
Oct 16, 2018 3069 3138 3059 3132 0 +88.91(+2.92%)
Oct 15, 2018 3050 3081 3030 3043 0 -30.70(-1.00%)
Oct 12, 2018 3106 3112 3030 3074 0 +42.35(+1.40%)
Oct 11, 2018 3077 3119 3004 3032 0 -16.87(-0.55%)
Oct 10, 2018 3117 3133 3042 3048 0 -114.75(-3.63%)
Oct 09, 2018 3178 3208 3146 3163 0 -9.15(-0.29%)
Oct 08, 2018 3175 3200 3141 3172 0 -17.94(-0.56%)
Oct 05, 2018 3267 3278 3158 3190 0 -79.51(-2.43%)
Oct 04, 2018 3317 3321 3238 3270 0 -55.18(-1.66%)
Oct 03, 2018 3327 3376 3304 3325 0 +21.69(+0.66%)
Oct 02, 2018 3267 3353 3259 3303 0 +70.58(+2.18%)
Oct 01, 2018 3247 3276 3219 3233 0 -28.14(-0.86%)
Sep 28, 2018 3194 3281 3175 3261 0 +55.30(+1.73%)
Sep 27, 2018 3201 3224 3187 3206 0 +15.16(+0.48%)
Sep 26, 2018 3218 3241 3183 3190 0 -24.67(-0.77%)
Sep 25, 2018 3246 3259 3198 3215 0 -71.62(-2.18%)
Sep 24, 2018 3252 3297 3236 3287 0 +8.01(+0.24%)
Sep 21, 2018 3304 3320 3260 3279 0 -9.08(-0.28%)
Sep 20, 2018 3260 3302 3247 3288 0 +61.19(+1.90%)
Sep 19, 2018 3202 3242 3193 3227 0 +26.05(+0.81%)
Sep 18, 2018 3170 3229 3162 3200 0 +41.22(+1.30%)
Sep 17, 2018 3175 3205 3147 3159 0 -27.69(-0.87%)
Sep 14, 2018 3201 3224 3174 3187 0 -2.08(-0.07%)
Sep 13, 2018 3188 3216 3154 3189 0 +40.26(+1.28%)
Sep 12, 2018 3142 3161 3083 3149 0 -24.85(-0.78%)
Sep 11, 2018 3233 3240 3167 3174 0 -70.09(-2.16%)
Sep 10, 2018 3263 3276 3227 3244 0 -5.54(-0.17%)
Sep 07, 2018 3291 3324 3242 3249 0 -66.67(-2.01%)
Sep 06, 2018 3340 3358 3306 3316 0 -25.37(-0.76%)
Sep 05, 2018 3360 3381 3327 3341 0 -27.48(-0.82%)
Sep 04, 2018 3366 3391 3329 3369 0 -16.80(-0.50%)
Aug 31, 2018 3386 3386 3386 3386 0 +12.36(+0.37%)
Aug 30, 2018 3411 3430 3364 3373 0 -54.81(-1.60%)
Aug 29, 2018 3425 3437 3406 3428 0 +10.31(+0.30%)
Aug 28, 2018 3426 3440 3400 3418 0 +7.28(+0.21%)
Aug 27, 2018 3387 3420 3367 3410 0 +47.40(+1.41%)
Aug 24, 2018 3340 3375 3323 3363 0 +43.20(+1.30%)
Aug 23, 2018 3317 3346 3306 3320 0 -3.08(-0.09%)
Aug 22, 2018 3301 3341 3274 3323 0 -11.12(-0.33%)
Aug 21, 2018 3269 3348 3264 3334 0 +77.12(+2.37%)
Aug 20, 2018 3286 3292 3235 3257 0 -28.19(-0.86%)
Aug 17, 2018 3270 3301 3223 3285 0 -0.41(-0.01%)
Aug 16, 2018 3316 3331 3276 3285 0 -12.46(-0.38%)
Aug 15, 2018 3308 3328 3259 3298 0 -38.23(-1.15%)
Aug 14, 2018 3365 3374 3313 3336 0 -11.53(-0.34%)
Aug 13, 2018 3372 3398 3342 3348 0 -16.65(-0.49%)
Aug 10, 2018 3371 3407 3334 3364 0 -102.45(-2.96%)
Aug 09, 2018 3472 3505 3446 3467 0 -14.71(-0.42%)
Aug 08, 2018 3463 3494 3449 3482 0 +13.60(+0.39%)
Aug 07, 2018 3436 3475 3429 3468 0 +44.51(+1.30%)
Aug 06, 2018 3389 3428 3369 3423 0 -4.69(-0.14%)
Aug 03, 2018 3419 3440 3399 3428 0 +10.31(+0.30%)
Aug 02, 2018 3350 3429 3336 3418 0 +42.69(+1.26%)
Aug 01, 2018 3348 3393 3335 3375 0 +23.29(+0.69%)
Jul 31, 2018 3364 3394 3330 3352 0 +22.00(+0.66%)
Jul 30, 2018 3349 3368 3275 3330 0 -23.22(-0.69%)
Jul 27, 2018 3404 3438 3336 3353 0 -173.83(-4.93%)
Jul 26, 2018 3541 3580 3506 3527 0 -4.40(-0.12%)
Jul 25, 2018 3529 3550 3443 3531 0 -1.60(-0.05%)
Jul 24, 2018 3548 3613 3524 3533 0 -18.98(-0.53%)
Jul 23, 2018 3528 3563 3492 3552 0 +10.26(+0.29%)
Jul 20, 2018 3542 3559 3509 3542 0 -0.80(-0.02%)
Jul 19, 2018 3538 3557 3499 3542 0 -3.43(-0.10%)
Jul 18, 2018 3547 3568 3515 3546 0 +2.77(+0.08%)
Jul 17, 2018 3491 3549 3479 3543 0 +7.95(+0.22%)
Jul 16, 2018 3545 3560 3527 3535 0 -14.74(-0.42%)
Jul 13, 2018 3563 3569 3528 3550 0 -12.73(-0.36%)
Jul 12, 2018 3519 3577 3503 3563 0 +92.04(+2.65%)
Jul 11, 2018 3511 3525 3467 3471 0 -69.12(-1.95%)
Jul 10, 2018 3521 3548 3504 3540 0 +33.82(+0.96%)
Jul 09, 2018 3510 3522 3456 3506 0 +14.92(+0.43%)
Jul 06, 2018 3452 3499 3428 3491 0 +39.07(+1.13%)
Jul 05, 2018 3404 3462 3383 3452 0 +86.90(+2.58%)
Jul 03, 2018 3365 3365 3365 3365 0 -49.64(-1.45%)
Jul 02, 2018 3350 3418 3334 3415 0 +22.27(+0.66%)
Jun 29, 2018 3383 3429 3378 3392 0 +28.63(+0.85%)
Jun 28, 2018 3330 3381 3314 3364 0 +19.63(+0.59%)
Jun 27, 2018 3411 3445 3343 3344 0 -72.67(-2.13%)
Jun 26, 2018 3417 3453 3387 3417 0 -23.56(-0.68%)
Jun 25, 2018 3471 3491 3388 3440 0 -99.73(-2.82%)
Jun 22, 2018 3554 3576 3520 3540 0 +12.38(+0.35%)
Jun 21, 2018 3643 3651 3512 3528 0 -76.18(-2.11%)
Jun 20, 2018 3593 3624 3571 3604 0 +29.92(+0.84%)
Jun 19, 2018 3534 3579 3513 3574 0 -25.53(-0.71%)
Jun 18, 2018 3637 3647 3545 3599 0 -87.81(-2.38%)
Jun 15, 2018 3687 3700 3689 3687 0 -6.64(-0.18%)
Jun 14, 2018 3689 3717 3667 3694 0 +32.44(+0.89%)
Jun 13, 2018 3676 3708 3652 3661 0 -7.11(-0.19%)
Jun 12, 2018 3670 3682 3632 3669 0 +14.99(+0.41%)
Jun 11, 2018 3660 3684 3633 3654 0 -23.45(-0.64%)
Jun 08, 2018 3701 3712 3653 3677 0 -49.82(-1.34%)
Jun 07, 2018 3780 3791 3703 3727 0 -54.77(-1.45%)
Jun 06, 2018 3755 3783 3727 3782 0 +26.61(+0.71%)
Jun 05, 2018 3757 3781 3720 3755 0 +9.94(+0.27%)
Jun 04, 2018 3736 3781 3718 3745 0 +6.87(+0.18%)
Jun 01, 2018 3665 3739 3657 3738 0 +106.91(+2.94%)
May 31, 2018 3649 3673 3617 3631 0 -14.99(-0.41%)
May 30, 2018 3646 3679 3630 3646 0 +24.35(+0.67%)
May 29, 2018 3613 3655 3591 3622 0 -15.34(-0.42%)
May 25, 2018 3637 3637 3637 3637 0 +39.13(+1.09%)
May 24, 2018 3612 3627 3556 3598 0 -15.87(-0.44%)
May 23, 2018 3551 3617 3536 3614 0 +29.16(+0.81%)
May 22, 2018 3596 3621 3565 3585 0 +12.33(+0.35%)
May 21, 2018 3587 3629 3545 3572 0 +33.26(+0.94%)
May 18, 2018 3572 3588 3522 3539 0 -49.27(-1.37%)
May 17, 2018 3581 3628 3566 3588 0 -4.38(-0.12%)
May 16, 2018 3554 3598 3538 3593 0 +53.26(+1.50%)
May 15, 2018 3571 3589 3514 3540 0 -52.62(-1.46%)
May 14, 2018 3575 3613 3573 3592 0 +28.34(+0.80%)
May 11, 2018 3567 3603 3551 3564 0 -22.15(-0.62%)
May 10, 2018 3551 3588 3527 3586 0 +51.62(+1.46%)
May 09, 2018 3493 3538 3466 3534 0 +53.26(+1.53%)
May 08, 2018 3459 3506 3432 3481 0 +22.63(+0.65%)
May 07, 2018 3443 3478 3431 3459 0 +22.31(+0.65%)
May 04, 2018 3359 3440 3327 3436 0 +39.29(+1.16%)
May 03, 2018 3361 3416 3316 3397 0 +4.78(+0.14%)
May 02, 2018 3427 3443 3372 3392 0 -43.96(-1.28%)
May 01, 2018 3345 3443 3329 3436 0 +89.29(+2.67%)
Apr 30, 2018 3403 3448 3325 3347 0 -57.62(-1.69%)
Apr 27, 2018 3524 3542 3367 3404 0 -24.80(-0.72%)
Apr 26, 2018 3409 3455 3381 3429 0 +68.09(+2.03%)
Apr 25, 2018 3366 3406 3297 3361 0 +40.05(+1.21%)
Apr 24, 2018 3357 3440 3297 3321 0 +14.45(+0.44%)
Apr 23, 2018 3361 3370 3294 3307 0 -39.96(-1.19%)
Apr 20, 2018 3385 3399 3308 3347 0 -44.45(-1.31%)
Apr 19, 2018 3458 3460 3354 3391 0 -115.58(-3.30%)
Apr 18, 2018 3501 3545 3481 3507 0 -1.24(-0.04%)
Apr 17, 2018 3465 3519 3460 3508 0 +71.11(+2.07%)
Apr 16, 2018 3428 3451 3400 3437 0 +34.51(+1.01%)
Apr 13, 2018 3480 3487 3387 3402 0 -55.99(-1.62%)
Apr 12, 2018 3393 3483 3389 3458 0 +90.04(+2.67%)
Apr 11, 2018 3349 3403 3338 3368 0 -4.16(-0.12%)
Apr 10, 2018 3358 3392 3314 3372 0 +101.33(+3.10%)
Apr 09, 2018 3263 3373 3254 3271 0 +32.09(+0.99%)
Apr 06, 2018 3258 3276 3234 3239 0 -98.71(-2.96%)
Apr 05, 2018 3348 3378 3306 3338 0 -8.19(-0.24%)
Apr 04, 2018 3215 3357 3210 3346 0 +36.20(+1.09%)
Apr 03, 2018 3277 3326 3236 3310 0 +52.83(+1.62%)
Apr 02, 2018 3396 3418 3182 3257 0 -167.50(-4.89%)
Mar 29, 2018 3424 3424 3424 3424 0 +121.26(+3.67%)
Mar 28, 2018 3349 3375 3274 3303 0 -76.13(-2.25%)
Mar 27, 2018 3517 3531 3353 3379 0 -101.33(-2.91%)
Mar 26, 2018 3378 3483 3348 3481 0 +190.42(+5.79%)
Mar 23, 2018 3376 3402 3290 3290 0 -94.01(-2.78%)
Mar 22, 2018 3411 3473 3375 3384 0 -84.09(-2.42%)
Mar 21, 2018 3469 3513 3443 3468 0 -4.63(-0.13%)
Mar 20, 2018 3436 3492 3431 3473 0 +43.01(+1.25%)
Mar 19, 2018 3430 3469 3369 3430 0 -39.23(-1.13%)
Mar 16, 2018 3469 3501 3454 3469 0 +15.72(+0.46%)
Mar 15, 2018 3506 3522 3445 3453 0 -38.97(-1.12%)
Mar 14, 2018 3517 3528 3460 3492 0 -5.23(-0.15%)
Mar 13, 2018 3503 3504 3477 3498 0 -8.84(-0.25%)
Mar 12, 2018 3522 3539 3462 3506 0 -21.41(-0.61%)
Mar 09, 2018 3472 3535 3455 3528 0 +84.26(+2.45%)
Mar 08, 2018 3482 3498 3418 3444 0 -13.21(-0.38%)
Mar 07, 2018 3457 3463 3436 3457 0 +17.14(+0.50%)
Mar 06, 2018 3415 3470 3402 3440 0 +51.74(+1.53%)
Mar 05, 2018 3320 3396 3290 3388 0 +41.68(+1.25%)
Mar 02, 2018 3236 3352 3223 3346 0 +66.08(+2.01%)
Mar 01, 2018 3370 3382 3253 3280 0 -77.25(-2.30%)
Feb 28, 2018 3411 3431 3355 3357 0 -33.01(-0.97%)
Feb 27, 2018 3380 3455 3365 3390 0 +16.70(+0.50%)
Feb 26, 2018 3308 3376 3303 3374 0 +85.73(+2.61%)
Feb 23, 2018 3212 3291 3205 3288 0 +111.36(+3.51%)
Feb 22, 2018 3177 3190 3163 3177 0 -4.63(-0.15%)
Feb 21, 2018 3233 3256 3178 3181 0 -31.90(-0.99%)
Feb 20, 2018 3191 3241 3154 3213 0 +48.98(+1.55%)
Feb 16, 2018 3164 3164 3164 3164 0 -14.01(-0.44%)
Feb 15, 2018 3165 3178 3111 3178 0 +46.48(+1.48%)
Feb 14, 2018 3046 3141 3044 3132 0 +57.37(+1.87%)
Feb 13, 2018 3078 3099 3056 3074 0 -24.24(-0.78%)
Feb 12, 2018 3067 3122 3051 3099 0 +51.65(+1.70%)
Feb 09, 2018 3016 3071 2924 3047 0 +82.48(+2.78%)
Feb 08, 2018 3072 3131 2962 2964 0 -149.19(-4.79%)
Feb 07, 2018 3124 3200 3079 3114 0 -41.66(-1.32%)
Feb 06, 2018 3074 3167 3028 3155 0 -18.95(-0.60%)
Feb 05, 2018 3224 3286 3127 3174 0 -52.46(-1.63%)
Feb 02, 2018 3291 3325 3222 3227 0 -90.20(-2.72%)
Feb 01, 2018 3304 3362 3291 3317 0 -16.70(-0.50%)
Jan 31, 2018 3391 3396 3296 3334 0 -27.77(-0.83%)
Jan 30, 2018 3404 3429 3366 3361 0 -92.35(-2.67%)
Jan 29, 2018 3418 3515 3394 3454 0 +4.09(+0.12%)
Jan 26, 2018 3351 3452 3322 3450 0 +232.66(+7.23%)
Jan 25, 2018 3265 3294 3201 3217 0 -17.83(-0.55%)
Jan 24, 2018 3264 3307 3198 3235 0 -124.48(-3.71%)
Jan 23, 2018 3352 3372 3329 3359 0 +15.83(+0.47%)
Jan 22, 2018 3290 3347 3282 3343 0 +63.53(+1.94%)
Jan 19, 2018 3274 3294 3242 3280 0 +18.06(+0.55%)
Jan 18, 2018 3275 3310 3237 3262 0 -14.02(-0.43%)
Jan 17, 2018 3190 3284 3181 3276 0 +115.18(+3.64%)
Jan 16, 2018 3185 3202 3152 3161 0 -2.13(-0.07%)
Jan 12, 2018 3163 3163 3163 3163 0 +16.96(+0.54%)
Jan 11, 2018 3111 3154 3089 3146 0 +51.52(+1.67%)
Jan 10, 2018 3097 3102 3090 3094 0 -54.81(-1.74%)
Jan 09, 2018 3184 3205 3130 3149 0 -37.18(-1.17%)
Jan 08, 2018 3155 3198 3139 3186 0 +8.61(+0.27%)
Jan 05, 2018 3165 3200 3135 3178 0 +17.79(+0.56%)
Jan 04, 2018 3128 3181 3088 3160 0 -29.79(-0.93%)
Jan 03, 2018 3159 3228 3094 3190 0 -25.17(-0.78%)
Jan 02, 2018 3185 3203 3171 3215 0 +46.41(+1.46%)
Dec 29, 2017 3168 3168 3168 3168 0 -9.22(-0.29%)
Dec 28, 2017 3184 3186 3159 3178 0 +8.12(+0.26%)
Dec 27, 2017 3169 3174 3164 3170 0 +6.08(+0.19%)
Dec 26, 2017 3164 3180 3143 3163 0 -24.91(-0.78%)
Dec 22, 2017 3173 3204 3155 3188 0 -1.65(-0.05%)
Dec 21, 2017 3233 3238 3181 3190 0 -38.87(-1.20%)
Dec 20, 2017 3226 3238 3179 3229 0 +29.36(+0.92%)
Dec 19, 2017 3164 3214 3144 3200 0 +35.45(+1.12%)
Dec 18, 2017 3105 3170 3096 3164 0 +93.13(+3.03%)
Dec 15, 2017 3022 3087 2996 3071 0 +66.60(+2.22%)
Dec 14, 2017 2999 3022 2979 3004 0 +10.20(+0.34%)
Dec 13, 2017 3009 3014 2983 2994 0 +3.82(+0.13%)
Dec 12, 2017 3000 3013 2977 2990 0 -19.57(-0.65%)
Dec 11, 2017 2987 3017 2981 3010 0 +21.02(+0.70%)
Dec 08, 2017 3002 3017 2976 2989 0 +9.97(+0.33%)
Dec 07, 2017 2985 3004 2954 2979 0 -1.97(-0.07%)
Dec 06, 2017 2976 2997 2935 2981 0 +2.85(+0.10%)
Dec 05, 2017 3011 3057 2951 2978 0 -30.27(-1.01%)
Dec 04, 2017 3039 3049 2995 3008 0 -25.76(-0.85%)
Dec 01, 2017 3031 3043 2995 3034 0 -11.45(-0.38%)
Nov 30, 2017 3026 3074 3016 3046 0 +40.03(+1.33%)
Nov 29, 2017 3080 3091 2989 3005 0 -69.13(-2.25%)
Nov 28, 2017 3068 3083 3047 3075 0 +16.97(+0.56%)
Nov 27, 2017 3065 3075 3048 3058 0 -24.10(-0.78%)
Nov 24, 2017 3062 3084 3055 3082 0 +18.16(+0.59%)
Nov 22, 2017 3092 3097 3058 3064 0 -29.40(-0.95%)
Nov 21, 2017 3085 3115 3074 3093 0 +16.14(+0.52%)
Nov 20, 2017 3069 3104 3059 3077 0 +13.64(+0.45%)
Nov 17, 2017 3104 3111 3059 3063 0 -43.59(-1.40%)
Nov 16, 2017 3092 3127 3083 3107 0 +27.53(+0.89%)
Nov 15, 2017 3078 3109 3061 3079 0 -23.83(-0.77%)
Nov 14, 2017 3093 3110 3073 3103 0 +3.43(+0.11%)
Nov 13, 2017 3073 3112 3069 3100 0 +7.50(+0.24%)
Nov 10, 2017 3107 3115 3076 3092 0 -27.91(-0.89%)
Nov 09, 2017 3124 3142 3074 3120 0 -39.30(-1.24%)
Nov 08, 2017 3152 3164 3132 3159 0 +0.64(+0.02%)
Nov 07, 2017 3157 3181 3139 3159 0 +1.33(+0.04%)
Nov 06, 2017 3143 3162 3116 3157 0 +24.44(+0.78%)
Nov 03, 2017 3150 3170 3080 3133 0 -10.13(-0.32%)
Nov 02, 2017 3119 3152 3093 3143 0 +19.81(+0.63%)
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.