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 (%)
Jun 29, 2018 3383 3429 3378 3392 0 +28.63(+0.85%)
Jun 28, 2018 3330 3381 3314 3364 0 +19.63(+0.59%)
Jun 27, 2018 3411 3445 3343 3344 0 -72.67(-2.13%)
Jun 26, 2018 3417 3453 3387 3417 0 -23.56(-0.68%)
Jun 25, 2018 3471 3491 3388 3440 0 -99.73(-2.82%)
Jun 22, 2018 3554 3576 3520 3540 0 +12.38(+0.35%)
Jun 21, 2018 3643 3651 3512 3528 0 -76.18(-2.11%)
Jun 20, 2018 3593 3624 3571 3604 0 +29.92(+0.84%)
Jun 19, 2018 3534 3579 3513 3574 0 -25.53(-0.71%)
Jun 18, 2018 3637 3647 3545 3599 0 -87.81(-2.38%)
Jun 15, 2018 3687 3700 3689 3687 0 -6.64(-0.18%)
Jun 14, 2018 3689 3717 3667 3694 0 +32.44(+0.89%)
Jun 13, 2018 3676 3708 3652 3661 0 -7.11(-0.19%)
Jun 12, 2018 3670 3682 3632 3669 0 +14.99(+0.41%)
Jun 11, 2018 3660 3684 3633 3654 0 -23.45(-0.64%)
Jun 08, 2018 3701 3712 3653 3677 0 -49.82(-1.34%)
Jun 07, 2018 3780 3791 3703 3727 0 -54.77(-1.45%)
Jun 06, 2018 3755 3783 3727 3782 0 +26.61(+0.71%)
Jun 05, 2018 3757 3781 3720 3755 0 +9.94(+0.27%)
Jun 04, 2018 3736 3781 3718 3745 0 +6.87(+0.18%)
Jun 01, 2018 3665 3739 3657 3738 0 +106.91(+2.94%)
May 31, 2018 3649 3673 3617 3631 0 -14.99(-0.41%)
May 30, 2018 3646 3679 3630 3646 0 +24.35(+0.67%)
May 29, 2018 3613 3655 3591 3622 0 -15.34(-0.42%)
May 25, 2018 3637 3637 3637 3637 0 +39.13(+1.09%)
May 24, 2018 3612 3627 3556 3598 0 -15.87(-0.44%)
May 23, 2018 3551 3617 3536 3614 0 +29.16(+0.81%)
May 22, 2018 3596 3621 3565 3585 0 +12.33(+0.35%)
May 21, 2018 3587 3629 3545 3572 0 +33.26(+0.94%)
May 18, 2018 3572 3588 3522 3539 0 -49.27(-1.37%)
May 17, 2018 3581 3628 3566 3588 0 -4.38(-0.12%)
May 16, 2018 3554 3598 3538 3593 0 +53.26(+1.50%)
May 15, 2018 3571 3589 3514 3540 0 -52.62(-1.46%)
May 14, 2018 3575 3613 3573 3592 0 +28.34(+0.80%)
May 11, 2018 3567 3603 3551 3564 0 -22.15(-0.62%)
May 10, 2018 3551 3588 3527 3586 0 +51.62(+1.46%)
May 09, 2018 3493 3538 3466 3534 0 +53.26(+1.53%)
May 08, 2018 3459 3506 3432 3481 0 +22.63(+0.65%)
May 07, 2018 3443 3478 3431 3459 0 +22.31(+0.65%)
May 04, 2018 3359 3440 3327 3436 0 +39.29(+1.16%)
May 03, 2018 3361 3416 3316 3397 0 +4.78(+0.14%)
May 02, 2018 3427 3443 3372 3392 0 -43.96(-1.28%)
May 01, 2018 3345 3443 3329 3436 0 +89.29(+2.67%)
Apr 30, 2018 3403 3448 3325 3347 0 -57.62(-1.69%)
Apr 27, 2018 3524 3542 3367 3404 0 -24.80(-0.72%)
Apr 26, 2018 3409 3455 3381 3429 0 +68.09(+2.03%)
Apr 25, 2018 3366 3406 3297 3361 0 +40.05(+1.21%)
Apr 24, 2018 3357 3440 3297 3321 0 +14.45(+0.44%)
Apr 23, 2018 3361 3370 3294 3307 0 -39.96(-1.19%)
Apr 20, 2018 3385 3399 3308 3347 0 -44.45(-1.31%)
Apr 19, 2018 3458 3460 3354 3391 0 -115.58(-3.30%)
Apr 18, 2018 3501 3545 3481 3507 0 -1.24(-0.04%)
Apr 17, 2018 3465 3519 3460 3508 0 +71.11(+2.07%)
Apr 16, 2018 3428 3451 3400 3437 0 +34.51(+1.01%)
Apr 13, 2018 3480 3487 3387 3402 0 -55.99(-1.62%)
Apr 12, 2018 3393 3483 3389 3458 0 +90.04(+2.67%)
Apr 11, 2018 3349 3403 3338 3368 0 -4.16(-0.12%)
Apr 10, 2018 3358 3392 3314 3372 0 +101.33(+3.10%)
Apr 09, 2018 3263 3373 3254 3271 0 +32.09(+0.99%)
Apr 06, 2018 3258 3276 3234 3239 0 -98.71(-2.96%)
Apr 05, 2018 3348 3378 3306 3338 0 -8.19(-0.24%)
Apr 04, 2018 3215 3357 3210 3346 0 +36.20(+1.09%)
Apr 03, 2018 3277 3326 3236 3310 0 +52.83(+1.62%)
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.