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 30, 2020 3844 3924 3832 3879 0 +33.88(+0.88%)
Sep 29, 2020 3853 3887 3828 3845 0 -14.24(-0.37%)
Sep 28, 2020 3798 3862 3777 3860 0 +110.32(+2.94%)
Sep 25, 2020 3682 3771 3657 3749 0 +48.58(+1.31%)
Sep 24, 2020 3647 3742 3641 3701 0 +29.65(+0.81%)
Sep 23, 2020 3758 3775 3660 3671 0 -87.15(-2.32%)
Sep 22, 2020 3746 3771 3703 3758 0 +28.50(+0.76%)
Sep 21, 2020 3706 3735 3663 3730 0 -29.77(-0.79%)
Sep 18, 2020 3807 3821 3708 3760 0 -37.65(-0.99%)
Sep 17, 2020 3712 3807 3703 3797 0 +3.91(+0.10%)
Sep 16, 2020 3827 3852 3784 3793 0 +4.03(+0.11%)
Sep 15, 2020 3772 3828 3763 3789 0 +47.93(+1.28%)
Sep 14, 2020 3721 3764 3707 3741 0 +30.19(+0.81%)
Sep 11, 2020 3734 3775 3682 3711 0 +2.98(+0.08%)
Sep 10, 2020 3775 3802 3687 3708 0 -54.18(-1.44%)
Sep 09, 2020 3741 3790 3709 3762 0 +75.14(+2.04%)
Sep 08, 2020 3713 3768 3682 3687 0 -112.00(-2.95%)
Sep 04, 2020 3814 3868 3733 3799 0 -18.32(-0.48%)
Sep 03, 2020 3966 3975 3795 3818 0 -148.24(-3.74%)
Sep 02, 2020 3904 3993 3888 3966 0 +94.09(+2.43%)
Sep 01, 2020 3853 3881 3813 3872 0 +28.35(+0.74%)
Aug 31, 2020 3859 3886 3815 3843 0 -5.97(-0.16%)
Aug 28, 2020 3793 3865 3781 3849 0 +62.73(+1.66%)
Aug 27, 2020 3825 3833 3764 3787 0 -20.90(-0.55%)
Aug 26, 2020 3788 3818 3776 3807 0 +12.72(+0.34%)
Aug 25, 2020 3780 3818 3768 3795 0 +28.38(+0.75%)
Aug 24, 2020 3768 3785 3738 3766 0 +7.11(+0.19%)
Aug 21, 2020 3732 3766 3703 3759 0 +15.21(+0.41%)
Aug 20, 2020 3758 3794 3716 3744 0 +28.62(+0.77%)
Aug 19, 2020 3745 3769 3705 3715 0 -19.73(-0.53%)
Aug 18, 2020 3757 3777 3721 3735 0 -1.13(-0.03%)
Aug 17, 2020 3743 3765 3721 3736 0 +11.94(+0.32%)
Aug 14, 2020 3729 3754 3710 3724 0 +10.70(+0.29%)
Aug 13, 2020 3753 3763 3702 3714 0 -44.52(-1.18%)
Aug 12, 2020 3719 3768 3693 3758 0 +73.66(+2.00%)
Aug 11, 2020 3748 3784 3674 3684 0 -33.20(-0.89%)
Aug 10, 2020 3653 3731 3637 3718 0 +67.91(+1.86%)
Aug 07, 2020 3673 3685 3622 3650 0 -25.53(-0.69%)
Aug 06, 2020 3671 3689 3635 3675 0 -3.21(-0.09%)
Aug 05, 2020 3691 3713 3641 3679 0 -8.54(-0.23%)
Aug 04, 2020 3633 3692 3625 3687 0 +62.47(+1.72%)
Aug 03, 2020 3607 3641 3580 3625 0 +47.80(+1.34%)
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%)
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.