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 (%)
Dec 23, 2020 4005 4052 3996 4037 0 +31.55(+0.79%)
Dec 22, 2020 3998 4023 3977 4005 0 +1.56(+0.04%)
Dec 21, 2020 3991 4015 3926 4004 0 -65.32(-1.61%)
Dec 18, 2020 4181 4202 4032 4069 0 -106.58(-2.55%)
Dec 17, 2020 4197 4206 4142 4176 0 -7.57(-0.18%)
Dec 16, 2020 4183 4217 4148 4183 0 +8.32(+0.20%)
Dec 15, 2020 4186 4196 4143 4175 0 +37.90(+0.92%)
Dec 14, 2020 4124 4203 4103 4137 0 +30.63(+0.75%)
Dec 11, 2020 4118 4140 4066 4106 0 -34.53(-0.83%)
Dec 10, 2020 4117 4174 4098 4141 0 -2.47(-0.06%)
Dec 09, 2020 4189 4231 4118 4143 0 -82.68(-1.96%)
Dec 08, 2020 4180 4238 4164 4226 0 +34.67(+0.83%)
Dec 07, 2020 4223 4239 4150 4191 0 -68.82(-1.62%)
Dec 04, 2020 4173 4288 4163 4260 0 +100.39(+2.41%)
Dec 03, 2020 4132 4197 4107 4160 0 +33.14(+0.80%)
Dec 02, 2020 4101 4145 4087 4127 0 +4.32(+0.10%)
Dec 01, 2020 4079 4162 4063 4122 0 +76.54(+1.89%)
Nov 30, 2020 3986 4057 3962 4046 0 +60.15(+1.51%)
Nov 27, 2020 3987 4029 3976 3986 0 +36.19(+0.92%)
Nov 25, 2020 3968 3986 3921 3949 0 -17.75(-0.45%)
Nov 24, 2020 3938 3985 3887 3967 0 +54.69(+1.40%)
Nov 23, 2020 3875 3932 3857 3912 0 +43.93(+1.14%)
Nov 20, 2020 3891 3916 3863 3869 0 -19.26(-0.50%)
Nov 19, 2020 3802 3892 3789 3888 0 +68.82(+1.80%)
Nov 18, 2020 3870 3885 3816 3819 0 -48.09(-1.24%)
Nov 17, 2020 3898 3924 3855 3867 0 -61.54(-1.57%)
Nov 16, 2020 3911 3969 3890 3929 0 +53.63(+1.38%)
Nov 13, 2020 3859 3899 3839 3875 0 +46.06(+1.20%)
Nov 12, 2020 3896 3910 3801 3829 0 -74.41(-1.91%)
Nov 11, 2020 3869 3916 3855 3903 0 +88.03(+2.31%)
Nov 10, 2020 3855 3913 3799 3815 0 -56.58(-1.46%)
Nov 09, 2020 3980 4039 3866 3872 0 +7.56(+0.20%)
Nov 06, 2020 3844 3887 3806 3864 0 +20.91(+0.54%)
Nov 05, 2020 3842 3880 3808 3843 0 +53.03(+1.40%)
Nov 04, 2020 3740 3825 3699 3790 0 +104.25(+2.83%)
Nov 03, 2020 3674 3728 3669 3686 0 +39.93(+1.10%)
Nov 02, 2020 3678 3689 3620 3646 0 +14.62(+0.40%)
Oct 30, 2020 3625 3666 3577 3632 0 -10.33(-0.28%)
Oct 29, 2020 3593 3672 3575 3642 0 +35.39(+0.98%)
Oct 28, 2020 3656 3685 3590 3606 0 -108.62(-2.92%)
Oct 27, 2020 3740 3765 3698 3715 0 -35.47(-0.95%)
Oct 26, 2020 3824 3829 3709 3751 0 -107.96(-2.80%)
Oct 23, 2020 3853 3883 3819 3859 0 -204.39(-5.03%)
Oct 22, 2020 4017 4083 4000 4063 0 +36.30(+0.90%)
Oct 21, 2020 4040 4087 3980 4027 0 -38.71(-0.95%)
Oct 20, 2020 4117 4133 4044 4065 0 -40.26(-0.98%)
Oct 19, 2020 4132 4220 4070 4106 0 -9.40(-0.23%)
Oct 16, 2020 4119 4163 4101 4115 0 +14.91(+0.36%)
Oct 15, 2020 4038 4112 4021 4100 0 +13.81(+0.34%)
Oct 14, 2020 4123 4142 4076 4086 0 -28.90(-0.70%)
Oct 13, 2020 4149 4158 4098 4115 0 -16.94(-0.41%)
Oct 12, 2020 4093 4154 4069 4132 0 +88.90(+2.20%)
Oct 09, 2020 4057 4095 4008 4043 0 +18.61(+0.46%)
Oct 08, 2020 3988 4038 3974 4025 0 +56.45(+1.42%)
Oct 07, 2020 3916 3984 3904 3968 0 +92.01(+2.37%)
Oct 06, 2020 3892 3973 3860 3876 0 -19.52(-0.50%)
Oct 05, 2020 3856 3902 3846 3896 0 +67.72(+1.77%)
Oct 02, 2020 3865 3908 3823 3828 0 -103.62(-2.64%)
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.