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 (%)
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%)
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.