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 (%)
Oct 31, 2017 3068 3103 3042 3084 0 +51.46(+1.70%)
Oct 30, 2017 3040 3075 3008 3032 0 -11.67(-0.38%)
Oct 27, 2017 2987 3068 2972 3044 0 +131.52(+4.52%)
Oct 26, 2017 2897 2930 2881 2912 0 +29.12(+1.01%)
Oct 25, 2017 2882 2907 2854 2883 0 -16.56(-0.57%)
Oct 24, 2017 2896 2907 2876 2900 0 +12.16(+0.42%)
Oct 23, 2017 2877 2905 2861 2888 0 +24.94(+0.87%)
Oct 20, 2017 2852 2872 2836 2863 0 +34.74(+1.23%)
Oct 19, 2017 2828 2830 2828 2828 0 -6.05(-0.21%)
Oct 18, 2017 2826 2845 2804 2834 0 +9.93(+0.35%)
Oct 17, 2017 2813 2828 2798 2824 0 +2.81(+0.10%)
Oct 16, 2017 2821 2827 2801 2821 0 +9.41(+0.33%)
Oct 13, 2017 2798 2822 2787 2812 0 +29.43(+1.06%)
Oct 12, 2017 2791 2799 2772 2783 0 -6.44(-0.23%)
Oct 11, 2017 2784 2804 2765 2789 0 -6.47(-0.23%)
Oct 10, 2017 2804 2810 2773 2795 0 +1.21(+0.04%)
Oct 09, 2017 2788 2800 2776 2794 0 +11.54(+0.41%)
Oct 06, 2017 2774 2795 2766 2783 0 +6.02(+0.22%)
Oct 05, 2017 2769 2785 2750 2777 0 +15.34(+0.56%)
Oct 04, 2017 2753 2765 2728 2761 0 +7.53(+0.27%)
Oct 03, 2017 2735 2772 2732 2754 0 +16.98(+0.62%)
Oct 02, 2017 2702 2747 2694 2737 0 +38.28(+1.42%)
Sep 29, 2017 2689 2705 2676 2699 0 +11.98(+0.45%)
Sep 28, 2017 2651 2689 2648 2687 0 +22.52(+0.85%)
Sep 27, 2017 2661 2675 2632 2664 0 +19.60(+0.74%)
Sep 26, 2017 2639 2660 2623 2644 0 +13.90(+0.53%)
Sep 25, 2017 2630 2644 2612 2631 0 -12.11(-0.46%)
Sep 22, 2017 2613 2647 2611 2643 0 +22.56(+0.86%)
Sep 21, 2017 2611 2630 2599 2620 0 +7.53(+0.29%)
Sep 20, 2017 2637 2639 2580 2613 0 -22.14(-0.84%)
Sep 19, 2017 2630 2644 2613 2635 0 +15.34(+0.59%)
Sep 18, 2017 2608 2638 2596 2619 0 +16.80(+0.65%)
Sep 15, 2017 2565 2610 2549 2603 0 +39.83(+1.55%)
Sep 14, 2017 2541 2578 2539 2563 0 +12.87(+0.50%)
Sep 13, 2017 2536 2558 2528 2550 0 +7.74(+0.30%)
Sep 12, 2017 2531 2556 2519 2542 0 +18.88(+0.75%)
Sep 11, 2017 2503 2539 2489 2523 0 +39.01(+1.57%)
Sep 08, 2017 2493 2509 2476 2484 0 -22.71(-0.91%)
Sep 07, 2017 2528 2546 2494 2507 0 -11.96(-0.47%)
Sep 06, 2017 2503 2534 2488 2519 0 +28.49(+1.14%)
Sep 05, 2017 2494 2514 2478 2490 0 -15.55(-0.62%)
Sep 01, 2017 2511 2525 2500 2506 0 +1.96(+0.08%)
Aug 31, 2017 2495 2514 2486 2504 0 +14.42(+0.58%)
Aug 30, 2017 2466 2494 2457 2490 0 +33.67(+1.37%)
Aug 29, 2017 2434 2460 2430 2456 0 +5.25(+0.21%)
Aug 28, 2017 2461 2467 2445 2451 0 -0.73(-0.03%)
Aug 25, 2017 2465 2475 2447 2451 0 -7.38(-0.30%)
Aug 24, 2017 2457 2470 2445 2459 0 +7.59(+0.31%)
Aug 23, 2017 2436 2461 2427 2451 0 +3.68(+0.15%)
Aug 22, 2017 2454 2473 2435 2447 0 +4.73(+0.19%)
Aug 21, 2017 2453 2462 2428 2443 0 -5.42(-0.22%)
Aug 18, 2017 2460 2469 2444 2448 0 -7.59(-0.31%)
Aug 17, 2017 2500 2507 2455 2456 0 -58.81(-2.34%)
Aug 16, 2017 2519 2530 2498 2515 0 -0.88(-0.03%)
Aug 15, 2017 2527 2533 2502 2515 0 -13.75(-0.54%)
Aug 14, 2017 2510 2537 2505 2529 0 +38.04(+1.53%)
Aug 11, 2017 2497 2516 2476 2491 0 +0.18(+0.01%)
Aug 10, 2017 2520 2530 2488 2491 0 -43.87(-1.73%)
Aug 09, 2017 2522 2541 2502 2535 0 +0.81(+0.03%)
Aug 08, 2017 2528 2562 2522 2534 0 +0.91(+0.04%)
Aug 07, 2017 2520 2540 2509 2533 0 +21.94(+0.87%)
Aug 04, 2017 2520 2530 2500 2511 0 -7.60(-0.30%)
Aug 03, 2017 2524 2531 2500 2519 0 -7.58(-0.30%)
Aug 02, 2017 2527 2541 2495 2526 0 +4.33(+0.17%)
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.