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 31, 2019 3121 3168 3107 3116 0 -42.44(-1.34%)
May 30, 2019 3131 3182 3123 3158 0 +32.75(+1.05%)
May 29, 2019 3066 3147 3054 3125 0 +40.84(+1.32%)
May 28, 2019 3157 3161 3071 3085 0 -60.79(-1.93%)
May 24, 2019 3172 3196 3141 3145 0 -8.33(-0.26%)
May 23, 2019 3109 3168 3070 3154 0 +3.34(+0.11%)
May 22, 2019 3147 3185 3132 3150 0 -17.31(-0.55%)
May 21, 2019 3165 3196 3147 3168 0 +60.50(+1.95%)
May 20, 2019 3103 3156 3077 3107 0 -77.46(-2.43%)
May 17, 2019 3217 3256 3172 3185 0 -61.73(-1.90%)
May 16, 2019 3242 3281 3227 3246 0 -23.63(-0.72%)
May 15, 2019 3211 3284 3202 3270 0 +34.04(+1.05%)
May 14, 2019 3223 3258 3206 3236 0 +43.36(+1.36%)
May 13, 2019 3247 3271 3183 3193 0 -134.76(-4.05%)
May 10, 2019 3329 3360 3244 3327 0 -12.89(-0.39%)
May 09, 2019 3373 3412 3289 3340 0 -105.84(-3.07%)
May 08, 2019 3491 3535 3438 3446 0 -70.71(-2.01%)
May 07, 2019 3523 3541 3473 3517 0 -53.78(-1.51%)
May 06, 2019 3514 3576 3502 3571 0 -45.97(-1.27%)
May 03, 2019 3589 3627 3558 3617 0 +49.17(+1.38%)
May 02, 2019 3560 3611 3529 3567 0 +9.66(+0.27%)
May 01, 2019 3599 3631 3555 3558 0 -30.65(-0.85%)
Apr 30, 2019 3572 3611 3561 3588 0 +18.02(+0.50%)
Apr 29, 2019 3613 3634 3557 3570 0 -57.14(-1.58%)
Apr 26, 2019 3622 3653 3564 3627 0 -195.45(-5.11%)
Apr 25, 2019 3862 3872 3787 3823 0 -62.90(-1.62%)
Apr 24, 2019 3838 3922 3820 3886 0 +27.43(+0.71%)
Apr 23, 2019 3850 3870 3826 3858 0 +14.59(+0.38%)
Apr 22, 2019 3818 3851 3795 3844 0 +2.17(+0.06%)
Apr 18, 2019 3857 3864 3820 3842 0 -2.18(-0.06%)
Apr 17, 2019 3885 3912 3817 3844 0 +61.10(+1.62%)
Apr 16, 2019 3771 3818 3746 3783 0 +35.52(+0.95%)
Apr 15, 2019 3773 3785 3721 3747 0 -25.66(-0.68%)
Apr 12, 2019 3752 3780 3734 3773 0 +50.06(+1.34%)
Apr 11, 2019 3726 3743 3707 3723 0 -0.22(-0.01%)
Apr 10, 2019 3689 3730 3685 3723 0 +32.51(+0.88%)
Apr 09, 2019 3701 3707 3667 3690 0 -33.52(-0.90%)
Apr 08, 2019 3688 3727 3677 3724 0 +22.56(+0.61%)
Apr 05, 2019 3707 3721 3667 3701 0 -3.58(-0.10%)
Apr 04, 2019 3669 3726 3666 3705 0 +23.44(+0.64%)
Apr 03, 2019 3652 3720 3640 3682 0 +77.37(+2.15%)
Apr 02, 2019 3598 3624 3575 3604 0 +9.31(+0.26%)
Apr 01, 2019 3574 3601 3553 3595 0 +69.42(+1.97%)
Mar 29, 2019 3529 3546 3507 3525 0 +38.49(+1.10%)
Mar 28, 2019 3506 3521 3459 3487 0 -15.72(-0.45%)
Mar 27, 2019 3553 3569 3484 3503 0 -42.42(-1.20%)
Mar 26, 2019 3539 3565 3516 3545 0 +42.07(+1.20%)
Mar 25, 2019 3520 3556 3474 3503 0 -49.00(-1.38%)
Mar 22, 2019 3625 3641 3548 3552 0 -88.54(-2.43%)
Mar 21, 2019 3583 3665 3577 3641 0 +66.20(+1.85%)
Mar 20, 2019 3595 3616 3557 3574 0 -23.31(-0.65%)
Mar 19, 2019 3614 3630 3584 3598 0 +7.60(+0.21%)
Mar 18, 2019 3606 3624 3570 3590 0 -19.52(-0.54%)
Mar 15, 2019 3557 3629 3555 3610 0 +73.60(+2.08%)
Mar 14, 2019 3572 3582 3518 3536 0 -40.36(-1.13%)
Mar 13, 2019 3562 3596 3539 3576 0 +39.29(+1.11%)
Mar 12, 2019 3532 3560 3510 3537 0 +8.45(+0.24%)
Mar 11, 2019 3490 3546 3476 3529 0 +58.31(+1.68%)
Mar 08, 2019 3433 3477 3417 3470 0 -4.01(-0.12%)
Mar 07, 2019 3485 3503 3451 3474 0 -24.01(-0.69%)
Mar 06, 2019 3543 3546 3495 3498 0 -46.25(-1.30%)
Mar 05, 2019 3564 3573 3520 3545 0 -20.38(-0.57%)
Mar 04, 2019 3562 3583 3516 3565 0 +31.98(+0.91%)
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.