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 (%)
Nov 30, 2017 3026 3074 3016 3046 0 +40.03(+1.33%)
Nov 29, 2017 3080 3091 2989 3005 0 -69.13(-2.25%)
Nov 28, 2017 3068 3083 3047 3075 0 +16.97(+0.56%)
Nov 27, 2017 3065 3075 3048 3058 0 -24.10(-0.78%)
Nov 24, 2017 3062 3084 3055 3082 0 +18.16(+0.59%)
Nov 22, 2017 3092 3097 3058 3064 0 -29.40(-0.95%)
Nov 21, 2017 3085 3115 3074 3093 0 +16.14(+0.52%)
Nov 20, 2017 3069 3104 3059 3077 0 +13.64(+0.45%)
Nov 17, 2017 3104 3111 3059 3063 0 -43.59(-1.40%)
Nov 16, 2017 3092 3127 3083 3107 0 +27.53(+0.89%)
Nov 15, 2017 3078 3109 3061 3079 0 -23.83(-0.77%)
Nov 14, 2017 3093 3110 3073 3103 0 +3.43(+0.11%)
Nov 13, 2017 3073 3112 3069 3100 0 +7.50(+0.24%)
Nov 10, 2017 3107 3115 3076 3092 0 -27.91(-0.89%)
Nov 09, 2017 3124 3142 3074 3120 0 -39.30(-1.24%)
Nov 08, 2017 3152 3164 3132 3159 0 +0.64(+0.02%)
Nov 07, 2017 3157 3181 3139 3159 0 +1.33(+0.04%)
Nov 06, 2017 3143 3162 3116 3157 0 +24.44(+0.78%)
Nov 03, 2017 3150 3170 3080 3133 0 -10.13(-0.32%)
Nov 02, 2017 3119 3152 3093 3143 0 +19.81(+0.63%)
Nov 01, 2017 3105 3139 3072 3123 0 +39.51(+1.28%)
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%)
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.