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 (%)
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%)
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.