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 (%)
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%)
Mar 01, 2019 3538 3553 3501 3533 0 +27.70(+0.79%)
Feb 28, 2019 3492 3516 3484 3505 0 -7.54(-0.21%)
Feb 27, 2019 3505 3530 3471 3513 0 -23.96(-0.68%)
Feb 26, 2019 3539 3556 3519 3537 0 -9.11(-0.26%)
Feb 25, 2019 3550 3580 3530 3546 0 +37.83(+1.08%)
Feb 22, 2019 3521 3538 3482 3508 0 +51.58(+1.49%)
Feb 21, 2019 3461 3490 3443 3457 0 -16.99(-0.49%)
Feb 20, 2019 3477 3497 3448 3474 0 +12.59(+0.36%)
Feb 19, 2019 3461 3483 3452 3461 0 -17.84(-0.51%)
Feb 15, 2019 3466 3484 3444 3479 0 +40.95(+1.19%)
Feb 14, 2019 3419 3462 3410 3438 0 +12.16(+0.35%)
Feb 13, 2019 3410 3450 3399 3426 0 +25.23(+0.74%)
Feb 12, 2019 3367 3409 3360 3400 0 +72.90(+2.19%)
Feb 11, 2019 3337 3358 3311 3328 0 +3.28(+0.10%)
Feb 08, 2019 3297 3335 3263 3324 0 -10.00(-0.30%)
Feb 07, 2019 3360 3381 3301 3334 0 -59.60(-1.76%)
Feb 06, 2019 3369 3432 3361 3394 0 +29.63(+0.88%)
Feb 05, 2019 3313 3379 3298 3364 0 +52.91(+1.60%)
Feb 04, 2019 3289 3320 3258 3311 0 +18.49(+0.56%)
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.