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%)
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.