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, 2019 3492 3516 3484 3505 0 -7.54(-0.21%)
Feb 27, 2019 3505 3530 3471 3513 0 -23.96(-0.68%)
Feb 26, 2019 3539 3556 3519 3537 0 -9.11(-0.26%)
Feb 25, 2019 3550 3580 3530 3546 0 +37.83(+1.08%)
Feb 22, 2019 3521 3538 3482 3508 0 +51.58(+1.49%)
Feb 21, 2019 3461 3490 3443 3457 0 -16.99(-0.49%)
Feb 20, 2019 3477 3497 3448 3474 0 +12.59(+0.36%)
Feb 19, 2019 3461 3483 3452 3461 0 -17.84(-0.51%)
Feb 15, 2019 3466 3484 3444 3479 0 +40.95(+1.19%)
Feb 14, 2019 3419 3462 3410 3438 0 +12.16(+0.35%)
Feb 13, 2019 3410 3450 3399 3426 0 +25.23(+0.74%)
Feb 12, 2019 3367 3409 3360 3400 0 +72.90(+2.19%)
Feb 11, 2019 3337 3358 3311 3328 0 +3.28(+0.10%)
Feb 08, 2019 3297 3335 3263 3324 0 -10.00(-0.30%)
Feb 07, 2019 3360 3381 3301 3334 0 -59.60(-1.76%)
Feb 06, 2019 3369 3432 3361 3394 0 +29.63(+0.88%)
Feb 05, 2019 3313 3379 3298 3364 0 +52.91(+1.60%)
Feb 04, 2019 3289 3320 3258 3311 0 +18.49(+0.56%)
Feb 01, 2019 3210 3308 3204 3293 0 +81.43(+2.54%)
Jan 31, 2019 3198 3227 3164 3211 0 -30.06(-0.93%)
Jan 30, 2019 3199 3254 3170 3241 0 +46.51(+1.46%)
Jan 29, 2019 3219 3233 3180 3195 0 -16.76(-0.52%)
Jan 28, 2019 3173 3229 3167 3212 0 -32.68(-1.01%)
Jan 25, 2019 3211 3266 3166 3244 0 -65.16(-1.97%)
Jan 24, 2019 3213 3328 3207 3310 0 +155.48(+4.93%)
Jan 23, 2019 3187 3209 3126 3154 0 -23.70(-0.75%)
Jan 22, 2019 3229 3231 3151 3178 0 -72.78(-2.24%)
Jan 18, 2019 3231 3265 3206 3251 0 +55.24(+1.73%)
Jan 17, 2019 3156 3219 3145 3195 0 +22.50(+0.71%)
Jan 16, 2019 3197 3218 3167 3173 0 -23.21(-0.73%)
Jan 15, 2019 3194 3224 3178 3196 0 +23.67(+0.75%)
Jan 14, 2019 3193 3213 3167 3172 0 -56.31(-1.74%)
Jan 11, 2019 3172 3252 3168 3229 0 +30.40(+0.95%)
Jan 10, 2019 3142 3205 3125 3198 0 +39.08(+1.24%)
Jan 09, 2019 3137 3187 3126 3159 0 +40.87(+1.31%)
Jan 08, 2019 3131 3147 3061 3118 0 +11.66(+0.38%)
Jan 07, 2019 3074 3139 3053 3107 0 +27.23(+0.88%)
Jan 04, 2019 2989 3099 2971 3079 0 +153.49(+5.25%)
Jan 03, 2019 3028 3047 2919 2926 0 -173.64(-5.60%)
Jan 02, 2019 3032 3125 3021 3100 0 +6.40(+0.21%)
Dec 31, 2018 3099 3123 3066 3093 0 +16.50(+0.54%)
Dec 28, 2018 3069 3139 3048 3077 0 +16.07(+0.53%)
Dec 27, 2018 3000 3062 2952 3061 0 +18.31(+0.60%)
Dec 26, 2018 2904 3044 2872 3042 0 +166.10(+5.78%)
Dec 24, 2018 2944 2974 2874 2876 0 -81.04(-2.74%)
Dec 21, 2018 3002 3068 2949 2957 0 -28.04(-0.94%)
Dec 20, 2018 2990 3037 2952 2985 0 -10.29(-0.34%)
Dec 19, 2018 3121 3140 2977 2996 0 -140.80(-4.49%)
Dec 18, 2018 3111 3184 3102 3136 0 +52.60(+1.71%)
Dec 17, 2018 3137 3170 3061 3084 0 -53.51(-1.71%)
Dec 14, 2018 3142 3194 3134 3137 0 -35.30(-1.11%)
Dec 13, 2018 3182 3200 3147 3173 0 +12.66(+0.40%)
Dec 12, 2018 3200 3211 3139 3160 0 +33.75(+1.08%)
Dec 11, 2018 3166 3204 3114 3126 0 +12.70(+0.41%)
Dec 10, 2018 3058 3130 3041 3113 0 +56.46(+1.85%)
Dec 07, 2018 3173 3185 3054 3057 0 -140.73(-4.40%)
Dec 06, 2018 3100 3200 3082 3198 0 +30.00(+0.95%)
Dec 04, 2018 3292 3299 3163 3168 0 -153.07(-4.61%)
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.