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 (%)
Mar 31, 2020 3485 3532 3382 3424 0 -80.30(-2.29%)
Mar 30, 2020 3386 3543 3370 3504 0 +145.83(+4.34%)
Mar 27, 2020 3436 3504 3341 3358 0 -209.73(-5.88%)
Mar 26, 2020 3349 3607 3326 3568 0 +242.13(+7.28%)
Mar 25, 2020 3411 3499 3244 3326 0 -94.49(-2.76%)
Mar 24, 2020 3402 3511 3299 3420 0 +209.09(+6.51%)
Mar 23, 2020 3062 3287 3015 3211 0 +159.44(+5.22%)
Mar 20, 2020 3165 3294 3030 3052 0 -48.63(-1.57%)
Mar 19, 2020 3130 3274 2994 3100 0 -37.88(-1.21%)
Mar 18, 2020 3113 3316 2964 3138 0 -195.27(-5.86%)
Mar 17, 2020 3040 3417 2989 3333 0 +374.94(+12.67%)
Mar 16, 2020 3118 3407 2918 2958 0 -564.74(-16.03%)
Mar 13, 2020 3245 3562 3154 3523 0 +459.26(+14.99%)
Mar 12, 2020 3184 3335 3039 3064 0 -349.54(-10.24%)
Mar 11, 2020 3490 3559 3378 3413 0 -175.56(-4.89%)
Mar 10, 2020 3501 3590 3355 3589 0 +219.96(+6.53%)
Mar 09, 2020 3420 3514 3327 3369 0 -307.58(-8.37%)
Mar 06, 2020 3629 3699 3590 3677 0 -70.24(-1.87%)
Mar 05, 2020 3766 3857 3720 3747 0 -131.75(-3.40%)
Mar 04, 2020 3770 3881 3715 3879 0 +173.00(+4.67%)
Mar 03, 2020 3841 3907 3666 3706 0 -150.06(-3.89%)
Mar 02, 2020 3720 3859 3643 3856 0 +158.67(+4.29%)
Feb 28, 2020 3559 3752 3546 3697 0 +4.12(+0.11%)
Feb 27, 2020 3815 3868 3690 3693 0 -224.03(-5.72%)
Feb 26, 2020 3944 3991 3889 3917 0 +1.18(+0.03%)
Feb 25, 2020 4063 4077 3898 3916 0 -119.70(-2.97%)
Feb 24, 2020 4059 4119 4014 4035 0 -186.41(-4.42%)
Feb 21, 2020 4279 4286 4199 4222 0 -80.05(-1.86%)
Feb 20, 2020 4375 4395 4249 4302 0 -80.69(-1.84%)
Feb 19, 2020 4356 4409 4333 4383 0 +69.08(+1.60%)
Feb 18, 2020 4329 4343 4290 4313 0 -54.85(-1.26%)
Feb 14, 2020 4397 4413 4338 4368 0 -17.89(-0.41%)
Feb 13, 2020 4357 4402 4336 4386 0 +3.78(+0.09%)
Feb 12, 2020 4378 4415 4363 4382 0 +24.69(+0.57%)
Feb 11, 2020 4321 4385 4308 4358 0 +63.68(+1.48%)
Feb 10, 2020 4234 4296 4225 4294 0 +26.43(+0.62%)
Feb 07, 2020 4334 4352 4264 4268 0 -90.49(-2.08%)
Feb 06, 2020 4375 4382 4333 4358 0 -13.23(-0.30%)
Feb 05, 2020 4303 4388 4277 4371 0 +147.57(+3.49%)
Feb 04, 2020 4231 4259 4187 4224 0 +78.10(+1.88%)
Feb 03, 2020 4132 4184 4116 4146 0 +35.46(+0.86%)
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%)
Nov 01, 2019 3770 3812 3745 3791 0 +13.62(+0.36%)
Oct 31, 2019 3771 3788 3720 3777 0 -7.19(-0.19%)
Oct 30, 2019 3806 3822 3742 3785 0 -12.58(-0.33%)
Oct 29, 2019 3803 3846 3783 3797 0 -14.35(-0.38%)
Oct 28, 2019 3798 3834 3768 3811 0 +21.11(+0.56%)
Oct 25, 2019 3680 3800 3667 3790 0 +187.51(+5.20%)
Oct 24, 2019 3604 3634 3559 3603 0 +16.38(+0.46%)
Oct 23, 2019 3560 3630 3534 3586 0 -120.75(-3.26%)
Oct 22, 2019 3720 3748 3698 3707 0 -27.76(-0.74%)
Oct 21, 2019 3706 3739 3688 3735 0 +51.45(+1.40%)
Oct 18, 2019 3707 3715 3658 3684 0 -28.77(-0.77%)
Oct 17, 2019 3753 3769 3678 3712 0 -16.00(-0.43%)
Oct 16, 2019 3744 3762 3712 3728 0 -38.44(-1.02%)
Oct 15, 2019 3717 3790 3707 3767 0 +68.23(+1.84%)
Oct 14, 2019 3706 3714 3681 3698 0 -22.48(-0.60%)
Oct 11, 2019 3713 3770 3700 3721 0 +71.04(+1.95%)
Oct 10, 2019 3621 3696 3611 3650 0 +30.03(+0.83%)
Oct 09, 2019 3611 3642 3591 3620 0 +61.56(+1.73%)
Oct 08, 2019 3612 3629 3540 3558 0 -88.95(-2.44%)
Oct 07, 2019 3670 3696 3644 3647 0 -32.37(-0.88%)
Oct 04, 2019 3644 3684 3627 3680 0 +56.62(+1.56%)
Oct 03, 2019 3582 3632 3526 3623 0 +49.24(+1.38%)
Oct 02, 2019 3616 3626 3548 3574 0 -75.29(-2.06%)
Oct 01, 2019 3726 3760 3626 3649 0 -44.45(-1.20%)
Sep 30, 2019 3660 3699 3648 3694 0 +53.75(+1.48%)
Sep 27, 2019 3662 3691 3608 3640 0 -23.89(-0.65%)
Sep 26, 2019 3668 3681 3623 3664 0 +3.05(+0.08%)
Sep 25, 2019 3583 3679 3559 3661 0 +69.51(+1.94%)
Sep 24, 2019 3683 3687 3574 3591 0 -71.81(-1.96%)
Sep 23, 2019 3649 3685 3624 3663 0 +17.18(+0.47%)
Sep 20, 2019 3700 3718 3632 3646 0 -58.49(-1.58%)
Sep 19, 2019 3718 3740 3696 3704 0 -14.03(-0.38%)
Sep 18, 2019 3732 3736 3669 3718 0 -6.88(-0.18%)
Sep 17, 2019 3717 3737 3680 3725 0 -0.10(-0.00%)
Sep 16, 2019 3717 3742 3699 3725 0 -29.34(-0.78%)
Sep 13, 2019 3771 3789 3739 3755 0 -22.91(-0.61%)
Sep 12, 2019 3772 3804 3720 3778 0 +27.04(+0.72%)
Sep 11, 2019 3684 3755 3664 3750 0 +59.34(+1.61%)
Sep 10, 2019 3654 3692 3619 3691 0 +15.32(+0.42%)
Sep 09, 2019 3664 3704 3637 3676 0 +28.83(+0.79%)
Sep 06, 2019 3622 3661 3607 3647 0 +34.76(+0.96%)
Sep 05, 2019 3600 3679 3591 3612 0 +83.83(+2.38%)
Sep 04, 2019 3469 3538 3467 3528 0 +109.55(+3.20%)
Sep 03, 2019 3442 3452 3386 3419 0 -46.59(-1.34%)
Aug 30, 2019 3471 3499 3450 3465 0 +25.15(+0.73%)
Aug 29, 2019 3430 3474 3419 3440 0 +55.44(+1.64%)
Aug 28, 2019 3362 3392 3339 3385 0 +8.26(+0.24%)
Aug 27, 2019 3390 3407 3357 3377 0 +15.44(+0.46%)
Aug 26, 2019 3380 3382 3335 3361 0 +40.11(+1.21%)
Aug 23, 2019 3422 3444 3309 3321 0 -133.99(-3.88%)
Aug 22, 2019 3483 3497 3437 3455 0 -22.02(-0.63%)
Aug 21, 2019 3471 3491 3451 3477 0 +34.95(+1.02%)
Aug 20, 2019 3457 3474 3426 3442 0 -28.67(-0.83%)
Aug 19, 2019 3496 3512 3457 3471 0 +48.49(+1.42%)
Aug 16, 2019 3396 3436 3370 3422 0 +68.86(+2.05%)
Aug 15, 2019 3388 3397 3331 3353 0 -18.05(-0.54%)
Aug 14, 2019 3381 3422 3356 3371 0 -75.03(-2.18%)
Aug 13, 2019 3352 3469 3334 3446 0 +92.27(+2.75%)
Aug 12, 2019 3360 3388 3340 3354 0 -25.81(-0.76%)
Aug 09, 2019 3453 3461 3369 3380 0 -89.36(-2.58%)
Aug 08, 2019 3402 3480 3383 3469 0 +60.12(+1.76%)
Aug 07, 2019 3355 3419 3337 3409 0 +7.71(+0.23%)
Aug 06, 2019 3404 3436 3371 3402 0 +23.09(+0.68%)
Aug 05, 2019 3439 3449 3352 3378 0 -134.78(-3.84%)
Aug 02, 2019 3548 3573 3498 3513 0 -54.89(-1.54%)
Aug 01, 2019 3643 3734 3559 3568 0 -69.02(-1.90%)
Jul 31, 2019 3716 3733 3596 3637 0 -97.80(-2.62%)
Jul 30, 2019 3728 3764 3714 3735 0 -45.14(-1.19%)
Jul 29, 2019 3728 3790 3692 3780 0 +50.54(+1.36%)
Jul 26, 2019 3771 3813 3717 3730 0 -13.25(-0.35%)
Jul 25, 2019 3773 3781 3719 3743 0 -54.36(-1.43%)
Jul 24, 2019 3723 3808 3710 3797 0 +146.17(+4.00%)
Jul 23, 2019 3646 3663 3611 3651 0 +41.87(+1.16%)
Jul 22, 2019 3551 3620 3541 3609 0 +57.00(+1.60%)
Jul 19, 2019 3558 3590 3536 3552 0 -1.41(-0.04%)
Jul 18, 2019 3511 3558 3490 3554 0 +41.73(+1.19%)
Jul 17, 2019 3534 3543 3501 3512 0 -2.02(-0.06%)
Jul 16, 2019 3550 3560 3498 3514 0 -54.93(-1.54%)
Jul 15, 2019 3557 3584 3544 3569 0 +18.92(+0.53%)
Jul 12, 2019 3501 3551 3485 3550 0 +73.75(+2.12%)
Jul 11, 2019 3475 3487 3453 3476 0 +15.69(+0.45%)
Jul 10, 2019 3451 3500 3441 3460 0 +28.57(+0.83%)
Jul 09, 2019 3400 3437 3387 3432 0 +9.86(+0.29%)
Jul 08, 2019 3418 3439 3389 3422 0 -22.15(-0.64%)
Jul 05, 2019 3429 3452 3400 3444 0 -18.82(-0.54%)
Jul 03, 2019 3453 3471 3429 3463 0 +14.60(+0.42%)
Jul 02, 2019 3456 3468 3421 3448 0 -9.49(-0.27%)
Jul 01, 2019 3525 3550 3441 3458 0 +31.21(+0.91%)
Jun 28, 2019 3442 3466 3416 3427 0 +4.35(+0.13%)
Jun 27, 2019 3437 3470 3399 3422 0 -5.74(-0.17%)
Jun 26, 2019 3397 3450 3385 3428 0 +85.45(+2.56%)
Jun 25, 2019 3392 3402 3338 3343 0 -46.27(-1.37%)
Jun 24, 2019 3382 3409 3366 3389 0 +4.70(+0.14%)
Jun 21, 2019 3357 3407 3346 3384 0 +7.31(+0.22%)
Jun 20, 2019 3418 3431 3352 3377 0 +23.06(+0.69%)
Jun 19, 2019 3374 3386 3340 3354 0 -5.05(-0.15%)
Jun 18, 2019 3298 3391 3282 3359 0 +105.64(+3.25%)
Jun 17, 2019 3259 3285 3235 3253 0 -6.79(-0.21%)
Jun 14, 2019 3243 3289 3227 3260 0 -67.53(-2.03%)
Jun 13, 2019 3316 3340 3307 3327 0 +28.37(+0.86%)
Jun 12, 2019 3334 3338 3290 3299 0 -48.70(-1.45%)
Jun 11, 2019 3385 3391 3324 3348 0 +2.27(+0.07%)
Jun 10, 2019 3306 3372 3295 3346 0 +62.75(+1.91%)
Jun 07, 2019 3253 3294 3238 3283 0 +47.76(+1.48%)
Jun 06, 2019 3214 3244 3193 3235 0 +28.81(+0.90%)
Jun 05, 2019 3238 3246 3169 3206 0 -8.63(-0.27%)
Jun 04, 2019 3160 3219 3135 3215 0 +102.17(+3.28%)
Jun 03, 2019 3141 3177 3091 3113 0 -3.03(-0.10%)
May 31, 2019 3121 3168 3107 3116 0 -42.44(-1.34%)
May 30, 2019 3131 3182 3123 3158 0 +32.75(+1.05%)
May 29, 2019 3066 3147 3054 3125 0 +40.84(+1.32%)
May 28, 2019 3157 3161 3071 3085 0 -60.79(-1.93%)
May 24, 2019 3172 3196 3141 3145 0 -8.33(-0.26%)
May 23, 2019 3109 3168 3070 3154 0 +3.34(+0.11%)
May 22, 2019 3147 3185 3132 3150 0 -17.31(-0.55%)
May 21, 2019 3165 3196 3147 3168 0 +60.50(+1.95%)
May 20, 2019 3103 3156 3077 3107 0 -77.46(-2.43%)
May 17, 2019 3217 3256 3172 3185 0 -61.73(-1.90%)
May 16, 2019 3242 3281 3227 3246 0 -23.63(-0.72%)
May 15, 2019 3211 3284 3202 3270 0 +34.04(+1.05%)
May 14, 2019 3223 3258 3206 3236 0 +43.36(+1.36%)
May 13, 2019 3247 3271 3183 3193 0 -134.76(-4.05%)
May 10, 2019 3329 3360 3244 3327 0 -12.89(-0.39%)
May 09, 2019 3373 3412 3289 3340 0 -105.84(-3.07%)
May 08, 2019 3491 3535 3438 3446 0 -70.71(-2.01%)
May 07, 2019 3523 3541 3473 3517 0 -53.78(-1.51%)
May 06, 2019 3514 3576 3502 3571 0 -45.97(-1.27%)
May 03, 2019 3589 3627 3558 3617 0 +49.17(+1.38%)
May 02, 2019 3560 3611 3529 3567 0 +9.66(+0.27%)
May 01, 2019 3599 3631 3555 3558 0 -30.65(-0.85%)
Apr 30, 2019 3572 3611 3561 3588 0 +18.02(+0.50%)
Apr 29, 2019 3613 3634 3557 3570 0 -57.14(-1.58%)
Apr 26, 2019 3622 3653 3564 3627 0 -195.45(-5.11%)
Apr 25, 2019 3862 3872 3787 3823 0 -62.90(-1.62%)
Apr 24, 2019 3838 3922 3820 3886 0 +27.43(+0.71%)
Apr 23, 2019 3850 3870 3826 3858 0 +14.59(+0.38%)
Apr 22, 2019 3818 3851 3795 3844 0 +2.17(+0.06%)
Apr 18, 2019 3857 3864 3820 3842 0 -2.18(-0.06%)
Apr 17, 2019 3885 3912 3817 3844 0 +61.10(+1.62%)
Apr 16, 2019 3771 3818 3746 3783 0 +35.52(+0.95%)
Apr 15, 2019 3773 3785 3721 3747 0 -25.66(-0.68%)
Apr 12, 2019 3752 3780 3734 3773 0 +50.06(+1.34%)
Apr 11, 2019 3726 3743 3707 3723 0 -0.22(-0.01%)
Apr 10, 2019 3689 3730 3685 3723 0 +32.51(+0.88%)
Apr 09, 2019 3701 3707 3667 3690 0 -33.52(-0.90%)
Apr 08, 2019 3688 3727 3677 3724 0 +22.56(+0.61%)
Apr 05, 2019 3707 3721 3667 3701 0 -3.58(-0.10%)
Apr 04, 2019 3669 3726 3666 3705 0 +23.44(+0.64%)
Apr 03, 2019 3652 3720 3640 3682 0 +77.37(+2.15%)
Apr 02, 2019 3598 3624 3575 3604 0 +9.31(+0.26%)
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.