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 (%)
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%)
Nov 01, 2016 2269 2282 2219 2238 0 -25.69(-1.13%)
Oct 31, 2016 2268 2279 2259 2264 0 +8.63(+0.38%)
Oct 28, 2016 2262 2284 2249 2255 0 +0.24(+0.01%)
Oct 27, 2016 2274 2287 2248 2255 0 -8.74(-0.39%)
Oct 26, 2016 2263 2278 2247 2263 0 -5.03(-0.22%)
Oct 25, 2016 2274 2282 2262 2269 0 -12.35(-0.54%)
Oct 24, 2016 2272 2290 2259 2281 0 +24.29(+1.08%)
Oct 21, 2016 2257 2270 2230 2257 0 -8.28(-0.37%)
Oct 20, 2016 2258 2278 2239 2265 0 +1.90(+0.08%)
Oct 19, 2016 2277 2286 2240 2263 0 -79.98(-3.41%)
Oct 18, 2016 2356 2363 2332 2343 0 +27.87(+1.20%)
Oct 17, 2016 2325 2339 2311 2315 0 -6.75(-0.29%)
Oct 14, 2016 2308 2341 2305 2322 0 +28.66(+1.25%)
Oct 13, 2016 2291 2303 2263 2293 0 -14.25(-0.62%)
Oct 12, 2016 2317 2320 2289 2307 0 -12.88(-0.56%)
Oct 11, 2016 2360 2366 2294 2320 0 -45.92(-1.94%)
Oct 10, 2016 2392 2401 2361 2366 0 -17.76(-0.74%)
Oct 07, 2016 2386 2387 2365 2384 0 -0.24(-0.01%)
Oct 06, 2016 2370 2389 2353 2384 0 +7.23(+0.30%)
Oct 05, 2016 2361 2394 2347 2377 0 +27.90(+1.19%)
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.