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 (%)
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%)
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.