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 (%)
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%)
May 01, 2020 3786 3817 3686 3697 0 -180.33(-4.65%)
Apr 30, 2020 3958 3973 3859 3877 0 -121.08(-3.03%)
Apr 29, 2020 3860 4013 3852 3999 0 +190.36(+5.00%)
Apr 28, 2020 3903 3934 3786 3808 0 -41.20(-1.07%)
Apr 27, 2020 3834 3870 3771 3849 0 +36.90(+0.97%)
Apr 24, 2020 3656 3821 3647 3812 0 +56.67(+1.51%)
Apr 23, 2020 3793 3838 3742 3756 0 -55.98(-1.47%)
Apr 22, 2020 3711 3834 3679 3812 0 +215.27(+5.99%)
Apr 21, 2020 3702 3729 3575 3597 0 -168.87(-4.48%)
Apr 20, 2020 3774 3841 3749 3765 0 -73.33(-1.91%)
Apr 17, 2020 3891 3922 3787 3839 0 -19.30(-0.50%)
Apr 16, 2020 3768 3846 3710 3858 0 +137.11(+3.68%)
Apr 15, 2020 3757 3773 3681 3721 0 -108.58(-2.84%)
Apr 14, 2020 3790 3847 3756 3830 0 +117.88(+3.18%)
Apr 13, 2020 3602 3724 3597 3712 0 +64.39(+1.77%)
Apr 09, 2020 3775 3810 3596 3647 0 -103.36(-2.76%)
Apr 08, 2020 3718 3777 3651 3751 0 +78.52(+2.14%)
Apr 07, 2020 3821 3879 3659 3672 0 -28.60(-0.77%)
Apr 06, 2020 3565 3722 3533 3701 0 +290.91(+8.53%)
Apr 03, 2020 3422 3490 3338 3410 0 -29.91(-0.87%)
Apr 02, 2020 3251 3454 3245 3440 0 +155.78(+4.74%)
Apr 01, 2020 3312 3444 3256 3284 0 -139.64(-4.08%)
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%)
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.