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 (%)
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%)
Nov 01, 2017 3105 3139 3072 3123 0 +39.51(+1.28%)
Oct 31, 2017 3068 3103 3042 3084 0 +51.46(+1.70%)
Oct 30, 2017 3040 3075 3008 3032 0 -11.67(-0.38%)
Oct 27, 2017 2987 3068 2972 3044 0 +131.52(+4.52%)
Oct 26, 2017 2897 2930 2881 2912 0 +29.12(+1.01%)
Oct 25, 2017 2882 2907 2854 2883 0 -16.56(-0.57%)
Oct 24, 2017 2896 2907 2876 2900 0 +12.16(+0.42%)
Oct 23, 2017 2877 2905 2861 2888 0 +24.94(+0.87%)
Oct 20, 2017 2852 2872 2836 2863 0 +34.74(+1.23%)
Oct 19, 2017 2828 2830 2828 2828 0 -6.05(-0.21%)
Oct 18, 2017 2826 2845 2804 2834 0 +9.93(+0.35%)
Oct 17, 2017 2813 2828 2798 2824 0 +2.81(+0.10%)
Oct 16, 2017 2821 2827 2801 2821 0 +9.41(+0.33%)
Oct 13, 2017 2798 2822 2787 2812 0 +29.43(+1.06%)
Oct 12, 2017 2791 2799 2772 2783 0 -6.44(-0.23%)
Oct 11, 2017 2784 2804 2765 2789 0 -6.47(-0.23%)
Oct 10, 2017 2804 2810 2773 2795 0 +1.21(+0.04%)
Oct 09, 2017 2788 2800 2776 2794 0 +11.54(+0.41%)
Oct 06, 2017 2774 2795 2766 2783 0 +6.02(+0.22%)
Oct 05, 2017 2769 2785 2750 2777 0 +15.34(+0.56%)
Oct 04, 2017 2753 2765 2728 2761 0 +7.53(+0.27%)
Oct 03, 2017 2735 2772 2732 2754 0 +16.98(+0.62%)
Oct 02, 2017 2702 2747 2694 2737 0 +38.28(+1.42%)
Sep 29, 2017 2689 2705 2676 2699 0 +11.98(+0.45%)
Sep 28, 2017 2651 2689 2648 2687 0 +22.52(+0.85%)
Sep 27, 2017 2661 2675 2632 2664 0 +19.60(+0.74%)
Sep 26, 2017 2639 2660 2623 2644 0 +13.90(+0.53%)
Sep 25, 2017 2630 2644 2612 2631 0 -12.11(-0.46%)
Sep 22, 2017 2613 2647 2611 2643 0 +22.56(+0.86%)
Sep 21, 2017 2611 2630 2599 2620 0 +7.53(+0.29%)
Sep 20, 2017 2637 2639 2580 2613 0 -22.14(-0.84%)
Sep 19, 2017 2630 2644 2613 2635 0 +15.34(+0.59%)
Sep 18, 2017 2608 2638 2596 2619 0 +16.80(+0.65%)
Sep 15, 2017 2565 2610 2549 2603 0 +39.83(+1.55%)
Sep 14, 2017 2541 2578 2539 2563 0 +12.87(+0.50%)
Sep 13, 2017 2536 2558 2528 2550 0 +7.74(+0.30%)
Sep 12, 2017 2531 2556 2519 2542 0 +18.88(+0.75%)
Sep 11, 2017 2503 2539 2489 2523 0 +39.01(+1.57%)
Sep 08, 2017 2493 2509 2476 2484 0 -22.71(-0.91%)
Sep 07, 2017 2528 2546 2494 2507 0 -11.96(-0.47%)
Sep 06, 2017 2503 2534 2488 2519 0 +28.49(+1.14%)
Sep 05, 2017 2494 2514 2478 2490 0 -15.55(-0.62%)
Sep 01, 2017 2511 2525 2500 2506 0 +1.96(+0.08%)
Aug 31, 2017 2495 2514 2486 2504 0 +14.42(+0.58%)
Aug 30, 2017 2466 2494 2457 2490 0 +33.67(+1.37%)
Aug 29, 2017 2434 2460 2430 2456 0 +5.25(+0.21%)
Aug 28, 2017 2461 2467 2445 2451 0 -0.73(-0.03%)
Aug 25, 2017 2465 2475 2447 2451 0 -7.38(-0.30%)
Aug 24, 2017 2457 2470 2445 2459 0 +7.59(+0.31%)
Aug 23, 2017 2436 2461 2427 2451 0 +3.68(+0.15%)
Aug 22, 2017 2454 2473 2435 2447 0 +4.73(+0.19%)
Aug 21, 2017 2453 2462 2428 2443 0 -5.42(-0.22%)
Aug 18, 2017 2460 2469 2444 2448 0 -7.59(-0.31%)
Aug 17, 2017 2500 2507 2455 2456 0 -58.81(-2.34%)
Aug 16, 2017 2519 2530 2498 2515 0 -0.88(-0.03%)
Aug 15, 2017 2527 2533 2502 2515 0 -13.75(-0.54%)
Aug 14, 2017 2510 2537 2505 2529 0 +38.04(+1.53%)
Aug 11, 2017 2497 2516 2476 2491 0 +0.18(+0.01%)
Aug 10, 2017 2520 2530 2488 2491 0 -43.87(-1.73%)
Aug 09, 2017 2522 2541 2502 2535 0 +0.81(+0.03%)
Aug 08, 2017 2528 2562 2522 2534 0 +0.91(+0.04%)
Aug 07, 2017 2520 2540 2509 2533 0 +21.94(+0.87%)
Aug 04, 2017 2520 2530 2500 2511 0 -7.60(-0.30%)
Aug 03, 2017 2524 2531 2500 2519 0 -7.58(-0.30%)
Aug 02, 2017 2527 2541 2495 2526 0 +4.33(+0.17%)
Aug 01, 2017 2494 2528 2482 2522 0 +36.49(+1.47%)
Jul 31, 2017 2483 2503 2473 2486 0 +10.64(+0.43%)
Jul 28, 2017 2466 2499 2453 2475 0 +8.95(+0.36%)
Jul 27, 2017 2475 2499 2443 2466 0 -10.64(-0.43%)
Jul 26, 2017 2476 2503 2460 2477 0 +20.04(+0.82%)
Jul 25, 2017 2447 2467 2433 2457 0 +12.98(+0.53%)
Jul 24, 2017 2463 2468 2434 2444 0 -17.82(-0.72%)
Jul 21, 2017 2457 2474 2437 2461 0 -22.92(-0.92%)
Jul 20, 2017 2469 2490 2461 2484 0 +15.61(+0.63%)
Jul 19, 2017 2478 2482 2459 2469 0 +1.57(+0.06%)
Jul 18, 2017 2455 2470 2442 2467 0 +8.28(+0.34%)
Jul 17, 2017 2462 2474 2452 2459 0 -13.01(-0.53%)
Jul 14, 2017 2452 2475 2441 2472 0 +34.95(+1.43%)
Jul 13, 2017 2439 2450 2427 2437 0 -0.29(-0.01%)
Jul 12, 2017 2428 2446 2412 2437 0 +31.18(+1.30%)
Jul 11, 2017 2390 2410 2375 2406 0 +16.02(+0.67%)
Jul 10, 2017 2371 2398 2361 2390 0 -4.53(-0.19%)
Jul 07, 2017 2372 2408 2371 2395 0 +31.40(+1.33%)
Jul 06, 2017 2373 2399 2349 2363 0 -29.05(-1.21%)
Jul 05, 2017 2353 2403 2348 2392 0 +44.99(+1.92%)
Jul 03, 2017 2369 2391 2346 2347 0 -22.93(-0.97%)
Jun 30, 2017 2380 2388 2356 2370 0 +7.45(+0.32%)
Jun 29, 2017 2389 2400 2339 2363 0 -42.66(-1.77%)
Jun 28, 2017 2380 2409 2370 2405 0 +38.89(+1.64%)
Jun 27, 2017 2399 2409 2365 2366 0 -39.70(-1.65%)
Jun 26, 2017 2434 2446 2398 2406 0 -19.26(-0.79%)
Jun 23, 2017 2419 2445 2409 2425 0 +0.40(+0.02%)
Jun 22, 2017 2441 2448 2416 2425 0 -12.24(-0.50%)
Jun 21, 2017 2427 2443 2410 2437 0 -6.95(-0.28%)
Jun 20, 2017 2487 2494 2442 2444 0 -49.42(-1.98%)
Jun 19, 2017 2489 2501 2473 2494 0 +30.91(+1.26%)
Jun 16, 2017 2469 2476 2445 2463 0 -8.30(-0.34%)
Jun 15, 2017 2460 2485 2454 2471 0 -13.61(-0.55%)
Jun 14, 2017 2517 2523 2461 2485 0 -23.87(-0.95%)
Jun 13, 2017 2502 2522 2486 2508 0 +10.70(+0.43%)
Jun 12, 2017 2477 2514 2463 2498 0 +1.85(+0.07%)
Jun 09, 2017 2577 2585 2466 2496 0 -79.34(-3.08%)
Jun 08, 2017 2554 2578 2538 2575 0 +28.93(+1.14%)
Jun 07, 2017 2538 2565 2532 2546 0 +14.50(+0.57%)
Jun 06, 2017 2523 2553 2514 2532 0 -1.72(-0.07%)
Jun 05, 2017 2534 2552 2523 2534 0 -0.97(-0.04%)
Jun 02, 2017 2537 2542 2510 2535 0 +7.19(+0.28%)
Jun 01, 2017 2547 2551 2510 2527 0 -15.82(-0.62%)
May 31, 2017 2557 2574 2529 2543 0 +4.36(+0.17%)
May 30, 2017 2528 2553 2521 2539 0 +9.81(+0.39%)
May 26, 2017 2526 2534 2512 2529 0 +3.78(+0.15%)
May 25, 2017 2516 2535 2506 2525 0 +15.11(+0.60%)
May 24, 2017 2505 2516 2494 2510 0 +16.89(+0.68%)
May 23, 2017 2502 2509 2475 2493 0 -3.48(-0.14%)
May 22, 2017 2485 2518 2476 2497 0 +17.43(+0.70%)
May 19, 2017 2458 2496 2457 2479 0 +20.98(+0.85%)
May 18, 2017 2448 2475 2438 2458 0 +19.88(+0.82%)
May 17, 2017 2499 2519 2437 2438 0 -78.92(-3.14%)
May 16, 2017 2507 2522 2489 2517 0 +18.71(+0.75%)
May 15, 2017 2480 2503 2472 2499 0 +20.14(+0.81%)
May 12, 2017 2486 2490 2468 2478 0 -2.48(-0.10%)
May 11, 2017 2488 2499 2461 2481 0 -14.98(-0.60%)
May 10, 2017 2503 2516 2484 2496 0 -2.41(-0.10%)
May 09, 2017 2495 2519 2486 2498 0 +1.93(+0.08%)
May 08, 2017 2506 2516 2489 2496 0 -11.39(-0.45%)
May 05, 2017 2506 2513 2487 2508 0 +4.58(+0.18%)
May 04, 2017 2513 2522 2489 2503 0 -5.91(-0.24%)
May 03, 2017 2494 2520 2486 2509 0 +4.14(+0.17%)
May 02, 2017 2486 2515 2475 2505 0 +20.42(+0.82%)
May 01, 2017 2472 2491 2455 2485 0 +9.56(+0.39%)
Apr 28, 2017 2499 2515 2458 2475 0 -72.32(-2.84%)
Apr 27, 2017 2526 2558 2516 2547 0 +18.35(+0.73%)
Apr 26, 2017 2538 2563 2518 2529 0 -13.90(-0.55%)
Apr 25, 2017 2530 2551 2521 2543 0 +17.68(+0.70%)
Apr 24, 2017 2523 2537 2509 2525 0 +33.88(+1.36%)
Apr 21, 2017 2482 2504 2461 2491 0 -9.40(-0.38%)
Apr 20, 2017 2486 2507 2470 2501 0 +29.69(+1.20%)
Apr 19, 2017 2480 2499 2467 2471 0 +3.59(+0.15%)
Apr 18, 2017 2438 2472 2430 2467 0 +23.17(+0.95%)
Apr 17, 2017 2439 2451 2430 2444 0 +18.49(+0.76%)
Apr 13, 2017 2444 2465 2424 2426 0 -21.68(-0.89%)
Apr 12, 2017 2473 2481 2438 2447 0 -19.57(-0.79%)
Apr 11, 2017 2475 2477 2428 2467 0 -14.66(-0.59%)
Apr 10, 2017 2495 2502 2471 2482 0 -14.44(-0.58%)
Apr 07, 2017 2494 2513 2487 2496 0 +5.41(+0.22%)
Apr 06, 2017 2492 2504 2480 2491 0 -4.80(-0.19%)
Apr 05, 2017 2514 2534 2492 2496 0 -11.20(-0.45%)
Apr 04, 2017 2495 2513 2488 2507 0 +5.75(+0.23%)
Apr 03, 2017 2512 2540 2492 2501 0 -3.44(-0.14%)
Mar 31, 2017 2495 2519 2490 2504 0 +7.33(+0.29%)
Mar 30, 2017 2481 2505 2478 2497 0 +13.41(+0.54%)
Mar 29, 2017 2481 2493 2474 2484 0 -3.87(-0.16%)
Mar 28, 2017 2473 2498 2465 2488 0 +10.44(+0.42%)
Mar 27, 2017 2457 2485 2446 2477 0 +7.26(+0.29%)
Mar 24, 2017 2502 2512 2465 2470 0 -2.81(-0.11%)
Mar 23, 2017 2483 2488 2457 2473 0 -5.78(-0.23%)
Mar 22, 2017 2465 2484 2449 2478 0 +23.82(+0.97%)
Mar 21, 2017 2505 2508 2451 2455 0 -39.80(-1.60%)
Mar 20, 2017 2496 2512 2485 2494 0 +0.53(+0.02%)
Mar 17, 2017 2496 2499 2477 2494 0 +11.74(+0.47%)
Mar 16, 2017 2489 2499 2475 2482 0 -2.74(-0.11%)
Mar 15, 2017 2474 2490 2456 2485 0 +4.43(+0.18%)
Mar 14, 2017 2471 2484 2452 2480 0 +3.08(+0.12%)
Mar 13, 2017 2493 2512 2456 2477 0 -17.73(-0.71%)
Mar 10, 2017 2502 2519 2479 2495 0 +13.05(+0.53%)
Mar 09, 2017 2477 2495 2464 2482 0 +5.02(+0.20%)
Mar 08, 2017 2481 2497 2470 2477 0 -5.23(-0.21%)
Mar 07, 2017 2466 2498 2456 2482 0 +15.33(+0.62%)
Mar 06, 2017 2466 2479 2446 2467 0 -5.95(-0.24%)
Mar 03, 2017 2478 2485 2459 2473 0 -3.20(-0.13%)
Mar 02, 2017 2481 2490 2463 2476 0 -3.60(-0.15%)
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.