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, 2017 2483 2490 2434 2448 0 -50.22(-2.01%)
Jan 30, 2017 2507 2517 2481 2498 0 -24.23(-0.96%)
Jan 27, 2017 2523 2554 2503 2523 0 +21.45(+0.86%)
Jan 26, 2017 2501 2520 2481 2501 0 +0.59(+0.02%)
Jan 25, 2017 2496 2514 2475 2500 0 +25.19(+1.02%)
Jan 24, 2017 2433 2483 2428 2475 0 +49.81(+2.05%)
Jan 23, 2017 2427 2444 2404 2426 0 +2.64(+0.11%)
Jan 20, 2017 2407 2431 2400 2423 0 +25.35(+1.06%)
Jan 19, 2017 2400 2424 2393 2398 0 -14.02(-0.58%)
Jan 18, 2017 2417 2428 2401 2412 0 +1.09(+0.05%)
Jan 17, 2017 2411 2422 2399 2410 0 -9.92(-0.41%)
Jan 13, 2017 2420 2420 2420 2420 0 +9.65(+0.40%)
Jan 12, 2017 2417 2420 2383 2411 0 -14.41(-0.59%)
Jan 11, 2017 2402 2428 2399 2425 0 +21.99(+0.92%)
Jan 10, 2017 2401 2421 2394 2403 0 +2.70(+0.11%)
Jan 09, 2017 2392 2420 2388 2400 0 +13.22(+0.55%)
Jan 06, 2017 2377 2398 2356 2387 0 +18.07(+0.76%)
Jan 05, 2017 2381 2397 2366 2369 0 -11.35(-0.48%)
Jan 04, 2017 2393 2401 2373 2380 0 -6.68(-0.28%)
Jan 03, 2017 2388 2413 2366 2387 0 +15.48(+0.65%)
Dec 30, 2016 2372 2372 2372 2372 0 -28.09(-1.17%)
Dec 29, 2016 2391 2406 2386 2400 0 +2.17(+0.09%)
Dec 28, 2016 2428 2433 2395 2398 0 -27.77(-1.14%)
Dec 27, 2016 2413 2440 2412 2425 0 +10.43(+0.43%)
Dec 23, 2016 2415 2415 2415 2415 0 +6.16(+0.26%)
Dec 22, 2016 2424 2426 2398 2409 0 -2.73(-0.11%)
Dec 21, 2016 2422 2434 2407 2412 0 -7.18(-0.30%)
Dec 20, 2016 2406 2423 2400 2419 0 +18.73(+0.78%)
Dec 19, 2016 2374 2409 2368 2400 0 +30.87(+1.30%)
Dec 16, 2016 2395 2406 2358 2369 0 -27.33(-1.14%)
Dec 15, 2016 2383 2413 2370 2396 0 +23.24(+0.98%)
Dec 14, 2016 2390 2400 2367 2373 0 -17.33(-0.72%)
Dec 13, 2016 2349 2400 2343 2391 0 +47.45(+2.03%)
Dec 12, 2016 2340 2353 2324 2343 0 +1.90(+0.08%)
Dec 09, 2016 2348 2360 2328 2341 0 -1.47(-0.06%)
Dec 08, 2016 2331 2361 2316 2343 0 +11.90(+0.51%)
Dec 07, 2016 2285 2336 2272 2331 0 +44.33(+1.94%)
Dec 06, 2016 2270 2290 2261 2286 0 +23.62(+1.04%)
Dec 05, 2016 2265 2275 2242 2263 0 +11.99(+0.53%)
Dec 02, 2016 2223 2260 2216 2251 0 +21.28(+0.95%)
Dec 01, 2016 2319 2325 2216 2230 0 -86.22(-3.72%)
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%)
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.