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 14, 2021 4636 4727 4605 4678 0 +100.05(+2.19%)
Jan 13, 2021 4689 4732 4568 4578 0 +540.97(+13.40%)
Dec 23, 2020 4005 4052 3996 4037 0 +31.55(+0.79%)
Dec 22, 2020 3998 4023 3977 4005 0 +1.56(+0.04%)
Dec 21, 2020 3991 4015 3926 4004 0 -65.32(-1.61%)
Dec 18, 2020 4181 4202 4032 4069 0 -106.58(-2.55%)
Dec 17, 2020 4197 4206 4142 4176 0 -7.57(-0.18%)
Dec 16, 2020 4183 4217 4148 4183 0 +8.32(+0.20%)
Dec 15, 2020 4186 4196 4143 4175 0 +37.90(+0.92%)
Dec 14, 2020 4124 4203 4103 4137 0 +30.63(+0.75%)
Dec 11, 2020 4118 4140 4066 4106 0 -34.53(-0.83%)
Dec 10, 2020 4117 4174 4098 4141 0 -2.47(-0.06%)
Dec 09, 2020 4189 4231 4118 4143 0 -82.68(-1.96%)
Dec 08, 2020 4180 4238 4164 4226 0 +34.67(+0.83%)
Dec 07, 2020 4223 4239 4150 4191 0 -68.82(-1.62%)
Dec 04, 2020 4173 4288 4163 4260 0 +100.39(+2.41%)
Dec 03, 2020 4132 4197 4107 4160 0 +33.14(+0.80%)
Dec 02, 2020 4101 4145 4087 4127 0 +4.32(+0.10%)
Dec 01, 2020 4079 4162 4063 4122 0 +76.54(+1.89%)
Nov 30, 2020 3986 4057 3962 4046 0 +60.15(+1.51%)
Nov 27, 2020 3987 4029 3976 3986 0 +36.19(+0.92%)
Nov 25, 2020 3968 3986 3921 3949 0 -17.75(-0.45%)
Nov 24, 2020 3938 3985 3887 3967 0 +54.69(+1.40%)
Nov 23, 2020 3875 3932 3857 3912 0 +43.93(+1.14%)
Nov 20, 2020 3891 3916 3863 3869 0 -19.26(-0.50%)
Nov 19, 2020 3802 3892 3789 3888 0 +68.82(+1.80%)
Nov 18, 2020 3870 3885 3816 3819 0 -48.09(-1.24%)
Nov 17, 2020 3898 3924 3855 3867 0 -61.54(-1.57%)
Nov 16, 2020 3911 3969 3890 3929 0 +53.63(+1.38%)
Nov 13, 2020 3859 3899 3839 3875 0 +46.06(+1.20%)
Nov 12, 2020 3896 3910 3801 3829 0 -74.41(-1.91%)
Nov 11, 2020 3869 3916 3855 3903 0 +88.03(+2.31%)
Nov 10, 2020 3855 3913 3799 3815 0 -56.58(-1.46%)
Nov 09, 2020 3980 4039 3866 3872 0 +7.56(+0.20%)
Nov 06, 2020 3844 3887 3806 3864 0 +20.91(+0.54%)
Nov 05, 2020 3842 3880 3808 3843 0 +53.03(+1.40%)
Nov 04, 2020 3740 3825 3699 3790 0 +104.25(+2.83%)
Nov 03, 2020 3674 3728 3669 3686 0 +39.93(+1.10%)
Nov 02, 2020 3678 3689 3620 3646 0 +14.62(+0.40%)
Oct 30, 2020 3625 3666 3577 3632 0 -10.33(-0.28%)
Oct 29, 2020 3593 3672 3575 3642 0 +35.39(+0.98%)
Oct 28, 2020 3656 3685 3590 3606 0 -108.62(-2.92%)
Oct 27, 2020 3740 3765 3698 3715 0 -35.47(-0.95%)
Oct 26, 2020 3824 3829 3709 3751 0 -107.96(-2.80%)
Oct 23, 2020 3853 3883 3819 3859 0 -204.39(-5.03%)
Oct 22, 2020 4017 4083 4000 4063 0 +36.30(+0.90%)
Oct 21, 2020 4040 4087 3980 4027 0 -38.71(-0.95%)
Oct 20, 2020 4117 4133 4044 4065 0 -40.26(-0.98%)
Oct 19, 2020 4132 4220 4070 4106 0 -9.40(-0.23%)
Oct 16, 2020 4119 4163 4101 4115 0 +14.91(+0.36%)
Oct 15, 2020 4038 4112 4021 4100 0 +13.81(+0.34%)
Oct 14, 2020 4123 4142 4076 4086 0 -28.90(-0.70%)
Oct 13, 2020 4149 4158 4098 4115 0 -16.94(-0.41%)
Oct 12, 2020 4093 4154 4069 4132 0 +88.90(+2.20%)
Oct 09, 2020 4057 4095 4008 4043 0 +18.61(+0.46%)
Oct 08, 2020 3988 4038 3974 4025 0 +56.45(+1.42%)
Oct 07, 2020 3916 3984 3904 3968 0 +92.01(+2.37%)
Oct 06, 2020 3892 3973 3860 3876 0 -19.52(-0.50%)
Oct 05, 2020 3856 3902 3846 3896 0 +67.72(+1.77%)
Oct 02, 2020 3865 3908 3823 3828 0 -103.62(-2.64%)
Oct 01, 2020 3938 3975 3905 3932 0 +52.27(+1.35%)
Sep 30, 2020 3844 3924 3832 3879 0 +33.88(+0.88%)
Sep 29, 2020 3853 3887 3828 3845 0 -14.24(-0.37%)
Sep 28, 2020 3798 3862 3777 3860 0 +110.32(+2.94%)
Sep 25, 2020 3682 3771 3657 3749 0 +48.58(+1.31%)
Sep 24, 2020 3647 3742 3641 3701 0 +29.65(+0.81%)
Sep 23, 2020 3758 3775 3660 3671 0 -87.15(-2.32%)
Sep 22, 2020 3746 3771 3703 3758 0 +28.50(+0.76%)
Sep 21, 2020 3706 3735 3663 3730 0 -29.77(-0.79%)
Sep 18, 2020 3807 3821 3708 3760 0 -37.65(-0.99%)
Sep 17, 2020 3712 3807 3703 3797 0 +3.91(+0.10%)
Sep 16, 2020 3827 3852 3784 3793 0 +4.03(+0.11%)
Sep 15, 2020 3772 3828 3763 3789 0 +47.93(+1.28%)
Sep 14, 2020 3721 3764 3707 3741 0 +30.19(+0.81%)
Sep 11, 2020 3734 3775 3682 3711 0 +2.98(+0.08%)
Sep 10, 2020 3775 3802 3687 3708 0 -54.18(-1.44%)
Sep 09, 2020 3741 3790 3709 3762 0 +75.14(+2.04%)
Sep 08, 2020 3713 3768 3682 3687 0 -112.00(-2.95%)
Sep 04, 2020 3814 3868 3733 3799 0 -18.32(-0.48%)
Sep 03, 2020 3966 3975 3795 3818 0 -148.24(-3.74%)
Sep 02, 2020 3904 3993 3888 3966 0 +94.09(+2.43%)
Sep 01, 2020 3853 3881 3813 3872 0 +28.35(+0.74%)
Aug 31, 2020 3859 3886 3815 3843 0 -5.97(-0.16%)
Aug 28, 2020 3793 3865 3781 3849 0 +62.73(+1.66%)
Aug 27, 2020 3825 3833 3764 3787 0 -20.90(-0.55%)
Aug 26, 2020 3788 3818 3776 3807 0 +12.72(+0.34%)
Aug 25, 2020 3780 3818 3768 3795 0 +28.38(+0.75%)
Aug 24, 2020 3768 3785 3738 3766 0 +7.11(+0.19%)
Aug 21, 2020 3732 3766 3703 3759 0 +15.21(+0.41%)
Aug 20, 2020 3758 3794 3716 3744 0 +28.62(+0.77%)
Aug 19, 2020 3745 3769 3705 3715 0 -19.73(-0.53%)
Aug 18, 2020 3757 3777 3721 3735 0 -1.13(-0.03%)
Aug 17, 2020 3743 3765 3721 3736 0 +11.94(+0.32%)
Aug 14, 2020 3729 3754 3710 3724 0 +10.70(+0.29%)
Aug 13, 2020 3753 3763 3702 3714 0 -44.52(-1.18%)
Aug 12, 2020 3719 3768 3693 3758 0 +73.66(+2.00%)
Aug 11, 2020 3748 3784 3674 3684 0 -33.20(-0.89%)
Aug 10, 2020 3653 3731 3637 3718 0 +67.91(+1.86%)
Aug 07, 2020 3673 3685 3622 3650 0 -25.53(-0.69%)
Aug 06, 2020 3671 3689 3635 3675 0 -3.21(-0.09%)
Aug 05, 2020 3691 3713 3641 3679 0 -8.54(-0.23%)
Aug 04, 2020 3633 3692 3625 3687 0 +62.47(+1.72%)
Aug 03, 2020 3607 3641 3580 3625 0 +47.80(+1.34%)
Jul 31, 2020 3608 3618 3520 3577 0 -30.02(-0.83%)
Jul 30, 2020 3590 3637 3570 3607 0 -34.08(-0.94%)
Jul 29, 2020 3681 3704 3616 3641 0 -21.56(-0.59%)
Jul 28, 2020 3678 3721 3648 3662 0 -35.92(-0.97%)
Jul 27, 2020 3726 3762 3662 3698 0 +0.50(+0.01%)
Jul 24, 2020 3757 3790 3637 3698 0 -373.20(-9.17%)
Jul 23, 2020 4150 4172 4042 4071 0 -67.78(-1.64%)
Jul 22, 2020 4172 4197 4100 4139 0 -32.65(-0.78%)
Jul 21, 2020 4214 4238 4141 4172 0 -23.12(-0.55%)
Jul 20, 2020 4127 4210 4083 4195 0 +75.46(+1.83%)
Jul 17, 2020 4093 4150 4072 4119 0 +51.61(+1.27%)
Jul 16, 2020 4033 4085 4018 4068 0 -3.05(-0.07%)
Jul 15, 2020 4066 4091 4021 4071 0 +8.09(+0.20%)
Jul 14, 2020 3971 4077 3932 4063 0 +47.99(+1.20%)
Jul 13, 2020 4114 4166 4002 4015 0 -58.16(-1.43%)
Jul 10, 2020 4011 4090 3986 4073 0 +42.37(+1.05%)
Jul 09, 2020 3995 4061 3951 4030 0 +13.93(+0.35%)
Jul 08, 2020 4011 4025 3964 4016 0 +14.85(+0.37%)
Jul 07, 2020 4022 4056 3979 4002 0 -52.05(-1.28%)
Jul 06, 2020 4001 4070 3982 4054 0 +61.55(+1.54%)
Jul 02, 2020 4003 4038 3976 3992 0 +27.31(+0.69%)
Jul 01, 2020 4034 4042 3961 3965 0 -69.88(-1.73%)
Jun 30, 2020 3957 4050 3947 4035 0 +93.30(+2.37%)
Jun 29, 2020 3899 3948 3851 3941 0 +48.41(+1.24%)
Jun 26, 2020 3951 3964 3864 3893 0 -64.88(-1.64%)
Jun 25, 2020 3963 3984 3882 3958 0 -9.36(-0.24%)
Jun 24, 2020 4013 4035 3940 3967 0 -72.86(-1.80%)
Jun 23, 2020 4049 4081 4025 4040 0 +17.55(+0.44%)
Jun 22, 2020 4001 4043 3943 4022 0 +23.24(+0.58%)
Jun 19, 2020 4084 4095 3969 3999 0 -35.54(-0.88%)
Jun 18, 2020 4042 4061 3993 4035 0 -17.63(-0.44%)
Jun 17, 2020 4071 4104 4028 4052 0 +5.34(+0.13%)
Jun 16, 2020 4112 4132 3987 4047 0 +45.64(+1.14%)
Jun 15, 2020 3931 4015 3891 4001 0 +37.92(+0.96%)
Jun 12, 2020 4031 4071 3891 3963 0 -9.83(-0.25%)
Jun 11, 2020 4155 4178 3963 3973 0 -253.99(-6.01%)
Jun 10, 2020 4203 4266 4178 4227 0 +19.51(+0.46%)
Jun 09, 2020 4197 4246 4178 4208 0 -34.95(-0.82%)
Jun 08, 2020 4237 4273 4180 4243 0 -12.74(-0.30%)
Jun 05, 2020 4214 4337 4198 4255 0 +90.74(+2.18%)
Jun 04, 2020 4090 4191 4071 4165 0 +55.09(+1.34%)
Jun 03, 2020 4112 4150 4065 4110 0 +57.98(+1.43%)
Jun 02, 2020 3986 4058 3942 4052 0 +67.76(+1.70%)
Jun 01, 2020 4004 4023 3960 3984 0 -48.10(-1.19%)
May 29, 2020 3967 4067 3941 4032 0 +83.30(+2.11%)
May 28, 2020 4031 4059 3935 3949 0 -106.37(-2.62%)
May 27, 2020 3990 4063 3924 4055 0 +72.31(+1.82%)
May 26, 2020 4034 4077 3967 3983 0 +37.50(+0.95%)
May 22, 2020 3934 3954 3896 3945 0 +9.25(+0.24%)
May 21, 2020 4015 4054 3924 3936 0 -92.31(-2.29%)
May 20, 2020 3922 4060 3910 4028 0 +180.24(+4.68%)
May 19, 2020 3858 3944 3827 3848 0 -7.68(-0.20%)
May 18, 2020 3803 3879 3779 3856 0 +149.12(+4.02%)
May 15, 2020 3660 3719 3624 3707 0 -64.87(-1.72%)
May 14, 2020 3680 3775 3599 3772 0 +70.84(+1.91%)
May 13, 2020 3778 3810 3647 3701 0 -62.11(-1.65%)
May 12, 2020 3877 3905 3754 3763 0 -104.87(-2.71%)
May 11, 2020 3837 3910 3832 3868 0 +8.47(+0.22%)
May 08, 2020 3837 3869 3799 3859 0 +47.33(+1.24%)
May 07, 2020 3845 3866 3790 3812 0 +16.60(+0.44%)
May 06, 2020 3795 3847 3780 3795 0 +24.87(+0.66%)
May 05, 2020 3770 3814 3743 3770 0 +48.42(+1.30%)
May 04, 2020 3673 3729 3623 3722 0 +24.81(+0.67%)
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.