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 (%)
Nov 30, 2016 2344 2350 2313 2316 0 -27.94(-1.19%)
Nov 29, 2016 2357 2366 2337 2344 0 -8.30(-0.35%)
Nov 28, 2016 2348 2364 2334 2352 0 +0.78(+0.03%)
Nov 25, 2016 2332 2354 2328 2351 0 +13.36(+0.57%)
Nov 23, 2016 2338 2338 2338 2338 0 -9.38(-0.40%)
Nov 22, 2016 2333 2357 2327 2347 0 +34.89(+1.51%)
Nov 21, 2016 2305 2322 2293 2312 0 +15.32(+0.67%)
Nov 18, 2016 2286 2306 2274 2297 0 +3.54(+0.15%)
Nov 17, 2016 2276 2296 2262 2293 0 +16.29(+0.72%)
Nov 16, 2016 2276 2284 2257 2277 0 -1.39(-0.06%)
Nov 15, 2016 2255 2297 2251 2279 0 +30.85(+1.37%)
Nov 14, 2016 2248 2261 2228 2248 0 +1.12(+0.05%)
Nov 11, 2016 2233 2259 2223 2247 0 +15.12(+0.68%)
Nov 10, 2016 2263 2274 2222 2231 0 -21.66(-0.96%)
Nov 09, 2016 2205 2260 2183 2253 0 +0.51(+0.02%)
Nov 08, 2016 2239 2265 2232 2253 0 +8.93(+0.40%)
Nov 07, 2016 2223 2251 2212 2244 0 +58.74(+2.69%)
Nov 04, 2016 2175 2204 2168 2185 0 -15.75(-0.72%)
Nov 03, 2016 2227 2232 2193 2201 0 -32.12(-1.44%)
Nov 02, 2016 2242 2258 2225 2233 0 -5.09(-0.23%)
Nov 01, 2016 2269 2282 2219 2238 0 -25.69(-1.13%)
Oct 31, 2016 2268 2279 2259 2264 0 +8.63(+0.38%)
Oct 28, 2016 2262 2284 2249 2255 0 +0.24(+0.01%)
Oct 27, 2016 2274 2287 2248 2255 0 -8.74(-0.39%)
Oct 26, 2016 2263 2278 2247 2263 0 -5.03(-0.22%)
Oct 25, 2016 2274 2282 2262 2269 0 -12.35(-0.54%)
Oct 24, 2016 2272 2290 2259 2281 0 +24.29(+1.08%)
Oct 21, 2016 2257 2270 2230 2257 0 -8.28(-0.37%)
Oct 20, 2016 2258 2278 2239 2265 0 +1.90(+0.08%)
Oct 19, 2016 2277 2286 2240 2263 0 -79.98(-3.41%)
Oct 18, 2016 2356 2363 2332 2343 0 +27.87(+1.20%)
Oct 17, 2016 2325 2339 2311 2315 0 -6.75(-0.29%)
Oct 14, 2016 2308 2341 2305 2322 0 +28.66(+1.25%)
Oct 13, 2016 2291 2303 2263 2293 0 -14.25(-0.62%)
Oct 12, 2016 2317 2320 2289 2307 0 -12.88(-0.56%)
Oct 11, 2016 2360 2366 2294 2320 0 -45.92(-1.94%)
Oct 10, 2016 2392 2401 2361 2366 0 -17.76(-0.74%)
Oct 07, 2016 2386 2387 2365 2384 0 -0.24(-0.01%)
Oct 06, 2016 2370 2389 2353 2384 0 +7.23(+0.30%)
Oct 05, 2016 2361 2394 2347 2377 0 +27.90(+1.19%)
Oct 04, 2016 2359 2371 2335 2349 0 +53.01(+2.31%)
Sep 26, 2016 2309 2313 2291 2296 0 -28.08(-1.21%)
Sep 23, 2016 2347 2356 2321 2324 0 -23.62(-1.01%)
Sep 22, 2016 2351 2364 2338 2348 0 +9.47(+0.40%)
Sep 21, 2016 2325 2341 2305 2338 0 +19.36(+0.83%)
Sep 20, 2016 2337 2341 2309 2319 0 -3.20(-0.14%)
Sep 19, 2016 2345 2365 2316 2322 0 -15.02(-0.64%)
Sep 16, 2016 2346 2360 2309 2337 0 +40.86(+1.78%)
Sep 15, 2016 2246 2303 2236 2296 0 +54.84(+2.45%)
Sep 14, 2016 2232 2253 2223 2241 0 +6.49(+0.29%)
Sep 13, 2016 2246 2259 2220 2235 0 -22.20(-0.98%)
Sep 12, 2016 2202 2260 2196 2257 0 +39.59(+1.79%)
Sep 09, 2016 2262 2277 2216 2218 0 -67.35(-2.95%)
Sep 08, 2016 2285 2297 2269 2285 0 -6.31(-0.28%)
Sep 07, 2016 2303 2306 2284 2291 0 -9.68(-0.42%)
Sep 06, 2016 2298 2309 2280 2301 0 +16.43(+0.72%)
Sep 02, 2016 2284 2284 2284 2284 0 +0.97(+0.04%)
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.