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 (%)
Jan 31, 2018 3391 3396 3296 3334 0 -27.77(-0.83%)
Jan 30, 2018 3404 3429 3366 3361 0 -92.35(-2.67%)
Jan 29, 2018 3418 3515 3394 3454 0 +4.09(+0.12%)
Jan 26, 2018 3351 3452 3322 3450 0 +232.66(+7.23%)
Jan 25, 2018 3265 3294 3201 3217 0 -17.83(-0.55%)
Jan 24, 2018 3264 3307 3198 3235 0 -124.48(-3.71%)
Jan 23, 2018 3352 3372 3329 3359 0 +15.83(+0.47%)
Jan 22, 2018 3290 3347 3282 3343 0 +63.53(+1.94%)
Jan 19, 2018 3274 3294 3242 3280 0 +18.06(+0.55%)
Jan 18, 2018 3275 3310 3237 3262 0 -14.02(-0.43%)
Jan 17, 2018 3190 3284 3181 3276 0 +115.18(+3.64%)
Jan 16, 2018 3185 3202 3152 3161 0 -2.13(-0.07%)
Jan 12, 2018 3163 3163 3163 3163 0 +16.96(+0.54%)
Jan 11, 2018 3111 3154 3089 3146 0 +51.52(+1.67%)
Jan 10, 2018 3097 3102 3090 3094 0 -54.81(-1.74%)
Jan 09, 2018 3184 3205 3130 3149 0 -37.18(-1.17%)
Jan 08, 2018 3155 3198 3139 3186 0 +8.61(+0.27%)
Jan 05, 2018 3165 3200 3135 3178 0 +17.79(+0.56%)
Jan 04, 2018 3128 3181 3088 3160 0 -29.79(-0.93%)
Jan 03, 2018 3159 3228 3094 3190 0 -25.17(-0.78%)
Jan 02, 2018 3185 3203 3171 3215 0 +46.41(+1.46%)
Dec 29, 2017 3168 3168 3168 3168 0 -9.22(-0.29%)
Dec 28, 2017 3184 3186 3159 3178 0 +8.12(+0.26%)
Dec 27, 2017 3169 3174 3164 3170 0 +6.08(+0.19%)
Dec 26, 2017 3164 3180 3143 3163 0 -24.91(-0.78%)
Dec 22, 2017 3173 3204 3155 3188 0 -1.65(-0.05%)
Dec 21, 2017 3233 3238 3181 3190 0 -38.87(-1.20%)
Dec 20, 2017 3226 3238 3179 3229 0 +29.36(+0.92%)
Dec 19, 2017 3164 3214 3144 3200 0 +35.45(+1.12%)
Dec 18, 2017 3105 3170 3096 3164 0 +93.13(+3.03%)
Dec 15, 2017 3022 3087 2996 3071 0 +66.60(+2.22%)
Dec 14, 2017 2999 3022 2979 3004 0 +10.20(+0.34%)
Dec 13, 2017 3009 3014 2983 2994 0 +3.82(+0.13%)
Dec 12, 2017 3000 3013 2977 2990 0 -19.57(-0.65%)
Dec 11, 2017 2987 3017 2981 3010 0 +21.02(+0.70%)
Dec 08, 2017 3002 3017 2976 2989 0 +9.97(+0.33%)
Dec 07, 2017 2985 3004 2954 2979 0 -1.97(-0.07%)
Dec 06, 2017 2976 2997 2935 2981 0 +2.85(+0.10%)
Dec 05, 2017 3011 3057 2951 2978 0 -30.27(-1.01%)
Dec 04, 2017 3039 3049 2995 3008 0 -25.76(-0.85%)
Dec 01, 2017 3031 3043 2995 3034 0 -11.45(-0.38%)
Nov 30, 2017 3026 3074 3016 3046 0 +40.03(+1.33%)
Nov 29, 2017 3080 3091 2989 3005 0 -69.13(-2.25%)
Nov 28, 2017 3068 3083 3047 3075 0 +16.97(+0.56%)
Nov 27, 2017 3065 3075 3048 3058 0 -24.10(-0.78%)
Nov 24, 2017 3062 3084 3055 3082 0 +18.16(+0.59%)
Nov 22, 2017 3092 3097 3058 3064 0 -29.40(-0.95%)
Nov 21, 2017 3085 3115 3074 3093 0 +16.14(+0.52%)
Nov 20, 2017 3069 3104 3059 3077 0 +13.64(+0.45%)
Nov 17, 2017 3104 3111 3059 3063 0 -43.59(-1.40%)
Nov 16, 2017 3092 3127 3083 3107 0 +27.53(+0.89%)
Nov 15, 2017 3078 3109 3061 3079 0 -23.83(-0.77%)
Nov 14, 2017 3093 3110 3073 3103 0 +3.43(+0.11%)
Nov 13, 2017 3073 3112 3069 3100 0 +7.50(+0.24%)
Nov 10, 2017 3107 3115 3076 3092 0 -27.91(-0.89%)
Nov 09, 2017 3124 3142 3074 3120 0 -39.30(-1.24%)
Nov 08, 2017 3152 3164 3132 3159 0 +0.64(+0.02%)
Nov 07, 2017 3157 3181 3139 3159 0 +1.33(+0.04%)
Nov 06, 2017 3143 3162 3116 3157 0 +24.44(+0.78%)
Nov 03, 2017 3150 3170 3080 3133 0 -10.13(-0.32%)
Nov 02, 2017 3119 3152 3093 3143 0 +19.81(+0.63%)
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.