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 (%)
May 31, 2017 2557 2574 2529 2543 0 +4.36(+0.17%)
May 30, 2017 2528 2553 2521 2539 0 +9.81(+0.39%)
May 26, 2017 2526 2534 2512 2529 0 +3.78(+0.15%)
May 25, 2017 2516 2535 2506 2525 0 +15.11(+0.60%)
May 24, 2017 2505 2516 2494 2510 0 +16.89(+0.68%)
May 23, 2017 2502 2509 2475 2493 0 -3.48(-0.14%)
May 22, 2017 2485 2518 2476 2497 0 +17.43(+0.70%)
May 19, 2017 2458 2496 2457 2479 0 +20.98(+0.85%)
May 18, 2017 2448 2475 2438 2458 0 +19.88(+0.82%)
May 17, 2017 2499 2519 2437 2438 0 -78.92(-3.14%)
May 16, 2017 2507 2522 2489 2517 0 +18.71(+0.75%)
May 15, 2017 2480 2503 2472 2499 0 +20.14(+0.81%)
May 12, 2017 2486 2490 2468 2478 0 -2.48(-0.10%)
May 11, 2017 2488 2499 2461 2481 0 -14.98(-0.60%)
May 10, 2017 2503 2516 2484 2496 0 -2.41(-0.10%)
May 09, 2017 2495 2519 2486 2498 0 +1.93(+0.08%)
May 08, 2017 2506 2516 2489 2496 0 -11.39(-0.45%)
May 05, 2017 2506 2513 2487 2508 0 +4.58(+0.18%)
May 04, 2017 2513 2522 2489 2503 0 -5.91(-0.24%)
May 03, 2017 2494 2520 2486 2509 0 +4.14(+0.17%)
May 02, 2017 2486 2515 2475 2505 0 +20.42(+0.82%)
May 01, 2017 2472 2491 2455 2485 0 +9.56(+0.39%)
Apr 28, 2017 2499 2515 2458 2475 0 -72.32(-2.84%)
Apr 27, 2017 2526 2558 2516 2547 0 +18.35(+0.73%)
Apr 26, 2017 2538 2563 2518 2529 0 -13.90(-0.55%)
Apr 25, 2017 2530 2551 2521 2543 0 +17.68(+0.70%)
Apr 24, 2017 2523 2537 2509 2525 0 +33.88(+1.36%)
Apr 21, 2017 2482 2504 2461 2491 0 -9.40(-0.38%)
Apr 20, 2017 2486 2507 2470 2501 0 +29.69(+1.20%)
Apr 19, 2017 2480 2499 2467 2471 0 +3.59(+0.15%)
Apr 18, 2017 2438 2472 2430 2467 0 +23.17(+0.95%)
Apr 17, 2017 2439 2451 2430 2444 0 +18.49(+0.76%)
Apr 13, 2017 2444 2465 2424 2426 0 -21.68(-0.89%)
Apr 12, 2017 2473 2481 2438 2447 0 -19.57(-0.79%)
Apr 11, 2017 2475 2477 2428 2467 0 -14.66(-0.59%)
Apr 10, 2017 2495 2502 2471 2482 0 -14.44(-0.58%)
Apr 07, 2017 2494 2513 2487 2496 0 +5.41(+0.22%)
Apr 06, 2017 2492 2504 2480 2491 0 -4.80(-0.19%)
Apr 05, 2017 2514 2534 2492 2496 0 -11.20(-0.45%)
Apr 04, 2017 2495 2513 2488 2507 0 +5.75(+0.23%)
Apr 03, 2017 2512 2540 2492 2501 0 -3.44(-0.14%)
Mar 31, 2017 2495 2519 2490 2504 0 +7.33(+0.29%)
Mar 30, 2017 2481 2505 2478 2497 0 +13.41(+0.54%)
Mar 29, 2017 2481 2493 2474 2484 0 -3.87(-0.16%)
Mar 28, 2017 2473 2498 2465 2488 0 +10.44(+0.42%)
Mar 27, 2017 2457 2485 2446 2477 0 +7.26(+0.29%)
Mar 24, 2017 2502 2512 2465 2470 0 -2.81(-0.11%)
Mar 23, 2017 2483 2488 2457 2473 0 -5.78(-0.23%)
Mar 22, 2017 2465 2484 2449 2478 0 +23.82(+0.97%)
Mar 21, 2017 2505 2508 2451 2455 0 -39.80(-1.60%)
Mar 20, 2017 2496 2512 2485 2494 0 +0.53(+0.02%)
Mar 17, 2017 2496 2499 2477 2494 0 +11.74(+0.47%)
Mar 16, 2017 2489 2499 2475 2482 0 -2.74(-0.11%)
Mar 15, 2017 2474 2490 2456 2485 0 +4.43(+0.18%)
Mar 14, 2017 2471 2484 2452 2480 0 +3.08(+0.12%)
Mar 13, 2017 2493 2512 2456 2477 0 -17.73(-0.71%)
Mar 10, 2017 2502 2519 2479 2495 0 +13.05(+0.53%)
Mar 09, 2017 2477 2495 2464 2482 0 +5.02(+0.20%)
Mar 08, 2017 2481 2497 2470 2477 0 -5.23(-0.21%)
Mar 07, 2017 2466 2498 2456 2482 0 +15.33(+0.62%)
Mar 06, 2017 2466 2479 2446 2467 0 -5.95(-0.24%)
Mar 03, 2017 2478 2485 2459 2473 0 -3.20(-0.13%)
Mar 02, 2017 2481 2490 2463 2476 0 -3.60(-0.15%)
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.