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 (%)
Feb 28, 2017 2485 2488 2459 2469 0 -21.24(-0.85%)
Feb 27, 2017 2484 2499 2471 2490 0 +4.85(+0.20%)
Feb 24, 2017 2465 2487 2451 2486 0 +11.43(+0.46%)
Feb 23, 2017 2482 2486 2457 2474 0 -0.16(-0.01%)
Feb 22, 2017 2484 2489 2456 2474 0 -13.93(-0.56%)
Feb 21, 2017 2482 2493 2472 2488 0 +12.93(+0.52%)
Feb 17, 2017 2475 2475 2475 2475 0 +4.50(+0.18%)
Feb 16, 2017 2455 2481 2447 2471 0 +21.00(+0.86%)
Feb 15, 2017 2442 2452 2416 2450 0 +16.84(+0.69%)
Feb 14, 2017 2427 2436 2409 2433 0 +6.37(+0.26%)
Feb 13, 2017 2418 2436 2404 2427 0 +26.33(+1.10%)
Feb 10, 2017 2399 2410 2368 2400 0 -4.70(-0.20%)
Feb 09, 2017 2458 2459 2401 2405 0 -44.77(-1.83%)
Feb 08, 2017 2453 2468 2438 2450 0 -1.41(-0.06%)
Feb 07, 2017 2453 2464 2440 2451 0 +6.09(+0.25%)
Feb 06, 2017 2454 2457 2433 2445 0 -12.57(-0.51%)
Feb 03, 2017 2460 2471 2447 2458 0 +3.38(+0.14%)
Feb 02, 2017 2436 2460 2428 2454 0 +3.17(+0.13%)
Feb 01, 2017 2459 2475 2423 2451 0 +3.02(+0.12%)
Jan 31, 2017 2483 2490 2434 2448 0 -50.22(-2.01%)
Jan 30, 2017 2507 2517 2481 2498 0 -24.23(-0.96%)
Jan 27, 2017 2523 2554 2503 2523 0 +21.45(+0.86%)
Jan 26, 2017 2501 2520 2481 2501 0 +0.59(+0.02%)
Jan 25, 2017 2496 2514 2475 2500 0 +25.19(+1.02%)
Jan 24, 2017 2433 2483 2428 2475 0 +49.81(+2.05%)
Jan 23, 2017 2427 2444 2404 2426 0 +2.64(+0.11%)
Jan 20, 2017 2407 2431 2400 2423 0 +25.35(+1.06%)
Jan 19, 2017 2400 2424 2393 2398 0 -14.02(-0.58%)
Jan 18, 2017 2417 2428 2401 2412 0 +1.09(+0.05%)
Jan 17, 2017 2411 2422 2399 2410 0 -9.92(-0.41%)
Jan 13, 2017 2420 2420 2420 2420 0 +9.65(+0.40%)
Jan 12, 2017 2417 2420 2383 2411 0 -14.41(-0.59%)
Jan 11, 2017 2402 2428 2399 2425 0 +21.99(+0.92%)
Jan 10, 2017 2401 2421 2394 2403 0 +2.70(+0.11%)
Jan 09, 2017 2392 2420 2388 2400 0 +13.22(+0.55%)
Jan 06, 2017 2377 2398 2356 2387 0 +18.07(+0.76%)
Jan 05, 2017 2381 2397 2366 2369 0 -11.35(-0.48%)
Jan 04, 2017 2393 2401 2373 2380 0 -6.68(-0.28%)
Jan 03, 2017 2388 2413 2366 2387 0 +15.48(+0.65%)
Dec 30, 2016 2372 2372 2372 2372 0 -28.09(-1.17%)
Dec 29, 2016 2391 2406 2386 2400 0 +2.17(+0.09%)
Dec 28, 2016 2428 2433 2395 2398 0 -27.77(-1.14%)
Dec 27, 2016 2413 2440 2412 2425 0 +10.43(+0.43%)
Dec 23, 2016 2415 2415 2415 2415 0 +6.16(+0.26%)
Dec 22, 2016 2424 2426 2398 2409 0 -2.73(-0.11%)
Dec 21, 2016 2422 2434 2407 2412 0 -7.18(-0.30%)
Dec 20, 2016 2406 2423 2400 2419 0 +18.73(+0.78%)
Dec 19, 2016 2374 2409 2368 2400 0 +30.87(+1.30%)
Dec 16, 2016 2395 2406 2358 2369 0 -27.33(-1.14%)
Dec 15, 2016 2383 2413 2370 2396 0 +23.24(+0.98%)
Dec 14, 2016 2390 2400 2367 2373 0 -17.33(-0.72%)
Dec 13, 2016 2349 2400 2343 2391 0 +47.45(+2.03%)
Dec 12, 2016 2340 2353 2324 2343 0 +1.90(+0.08%)
Dec 09, 2016 2348 2360 2328 2341 0 -1.47(-0.06%)
Dec 08, 2016 2331 2361 2316 2343 0 +11.90(+0.51%)
Dec 07, 2016 2285 2336 2272 2331 0 +44.33(+1.94%)
Dec 06, 2016 2270 2290 2261 2286 0 +23.62(+1.04%)
Dec 05, 2016 2265 2275 2242 2263 0 +11.99(+0.53%)
Dec 02, 2016 2223 2260 2216 2251 0 +21.28(+0.95%)
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.