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 (%)
Sep 28, 2018 3194 3281 3175 3261 0 +55.30(+1.73%)
Sep 27, 2018 3201 3224 3187 3206 0 +15.16(+0.48%)
Sep 26, 2018 3218 3241 3183 3190 0 -24.67(-0.77%)
Sep 25, 2018 3246 3259 3198 3215 0 -71.62(-2.18%)
Sep 24, 2018 3252 3297 3236 3287 0 +8.01(+0.24%)
Sep 21, 2018 3304 3320 3260 3279 0 -9.08(-0.28%)
Sep 20, 2018 3260 3302 3247 3288 0 +61.19(+1.90%)
Sep 19, 2018 3202 3242 3193 3227 0 +26.05(+0.81%)
Sep 18, 2018 3170 3229 3162 3200 0 +41.22(+1.30%)
Sep 17, 2018 3175 3205 3147 3159 0 -27.69(-0.87%)
Sep 14, 2018 3201 3224 3174 3187 0 -2.08(-0.07%)
Sep 13, 2018 3188 3216 3154 3189 0 +40.26(+1.28%)
Sep 12, 2018 3142 3161 3083 3149 0 -24.85(-0.78%)
Sep 11, 2018 3233 3240 3167 3174 0 -70.09(-2.16%)
Sep 10, 2018 3263 3276 3227 3244 0 -5.54(-0.17%)
Sep 07, 2018 3291 3324 3242 3249 0 -66.67(-2.01%)
Sep 06, 2018 3340 3358 3306 3316 0 -25.37(-0.76%)
Sep 05, 2018 3360 3381 3327 3341 0 -27.48(-0.82%)
Sep 04, 2018 3366 3391 3329 3369 0 -16.80(-0.50%)
Aug 31, 2018 3386 3386 3386 3386 0 +12.36(+0.37%)
Aug 30, 2018 3411 3430 3364 3373 0 -54.81(-1.60%)
Aug 29, 2018 3425 3437 3406 3428 0 +10.31(+0.30%)
Aug 28, 2018 3426 3440 3400 3418 0 +7.28(+0.21%)
Aug 27, 2018 3387 3420 3367 3410 0 +47.40(+1.41%)
Aug 24, 2018 3340 3375 3323 3363 0 +43.20(+1.30%)
Aug 23, 2018 3317 3346 3306 3320 0 -3.08(-0.09%)
Aug 22, 2018 3301 3341 3274 3323 0 -11.12(-0.33%)
Aug 21, 2018 3269 3348 3264 3334 0 +77.12(+2.37%)
Aug 20, 2018 3286 3292 3235 3257 0 -28.19(-0.86%)
Aug 17, 2018 3270 3301 3223 3285 0 -0.41(-0.01%)
Aug 16, 2018 3316 3331 3276 3285 0 -12.46(-0.38%)
Aug 15, 2018 3308 3328 3259 3298 0 -38.23(-1.15%)
Aug 14, 2018 3365 3374 3313 3336 0 -11.53(-0.34%)
Aug 13, 2018 3372 3398 3342 3348 0 -16.65(-0.49%)
Aug 10, 2018 3371 3407 3334 3364 0 -102.45(-2.96%)
Aug 09, 2018 3472 3505 3446 3467 0 -14.71(-0.42%)
Aug 08, 2018 3463 3494 3449 3482 0 +13.60(+0.39%)
Aug 07, 2018 3436 3475 3429 3468 0 +44.51(+1.30%)
Aug 06, 2018 3389 3428 3369 3423 0 -4.69(-0.14%)
Aug 03, 2018 3419 3440 3399 3428 0 +10.31(+0.30%)
Aug 02, 2018 3350 3429 3336 3418 0 +42.69(+1.26%)
Aug 01, 2018 3348 3393 3335 3375 0 +23.29(+0.69%)
Jul 31, 2018 3364 3394 3330 3352 0 +22.00(+0.66%)
Jul 30, 2018 3349 3368 3275 3330 0 -23.22(-0.69%)
Jul 27, 2018 3404 3438 3336 3353 0 -173.83(-4.93%)
Jul 26, 2018 3541 3580 3506 3527 0 -4.40(-0.12%)
Jul 25, 2018 3529 3550 3443 3531 0 -1.60(-0.05%)
Jul 24, 2018 3548 3613 3524 3533 0 -18.98(-0.53%)
Jul 23, 2018 3528 3563 3492 3552 0 +10.26(+0.29%)
Jul 20, 2018 3542 3559 3509 3542 0 -0.80(-0.02%)
Jul 19, 2018 3538 3557 3499 3542 0 -3.43(-0.10%)
Jul 18, 2018 3547 3568 3515 3546 0 +2.77(+0.08%)
Jul 17, 2018 3491 3549 3479 3543 0 +7.95(+0.22%)
Jul 16, 2018 3545 3560 3527 3535 0 -14.74(-0.42%)
Jul 13, 2018 3563 3569 3528 3550 0 -12.73(-0.36%)
Jul 12, 2018 3519 3577 3503 3563 0 +92.04(+2.65%)
Jul 11, 2018 3511 3525 3467 3471 0 -69.12(-1.95%)
Jul 10, 2018 3521 3548 3504 3540 0 +33.82(+0.96%)
Jul 09, 2018 3510 3522 3456 3506 0 +14.92(+0.43%)
Jul 06, 2018 3452 3499 3428 3491 0 +39.07(+1.13%)
Jul 05, 2018 3404 3462 3383 3452 0 +86.90(+2.58%)
Jul 03, 2018 3365 3365 3365 3365 0 -49.64(-1.45%)
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.