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 (%)
Mar 29, 2018 3424 3424 3424 3424 0 +121.26(+3.67%)
Mar 28, 2018 3349 3375 3274 3303 0 -76.13(-2.25%)
Mar 27, 2018 3517 3531 3353 3379 0 -101.33(-2.91%)
Mar 26, 2018 3378 3483 3348 3481 0 +190.42(+5.79%)
Mar 23, 2018 3376 3402 3290 3290 0 -94.01(-2.78%)
Mar 22, 2018 3411 3473 3375 3384 0 -84.09(-2.42%)
Mar 21, 2018 3469 3513 3443 3468 0 -4.63(-0.13%)
Mar 20, 2018 3436 3492 3431 3473 0 +43.01(+1.25%)
Mar 19, 2018 3430 3469 3369 3430 0 -39.23(-1.13%)
Mar 16, 2018 3469 3501 3454 3469 0 +15.72(+0.46%)
Mar 15, 2018 3506 3522 3445 3453 0 -38.97(-1.12%)
Mar 14, 2018 3517 3528 3460 3492 0 -5.23(-0.15%)
Mar 13, 2018 3503 3504 3477 3498 0 -8.84(-0.25%)
Mar 12, 2018 3522 3539 3462 3506 0 -21.41(-0.61%)
Mar 09, 2018 3472 3535 3455 3528 0 +84.26(+2.45%)
Mar 08, 2018 3482 3498 3418 3444 0 -13.21(-0.38%)
Mar 07, 2018 3457 3463 3436 3457 0 +17.14(+0.50%)
Mar 06, 2018 3415 3470 3402 3440 0 +51.74(+1.53%)
Mar 05, 2018 3320 3396 3290 3388 0 +41.68(+1.25%)
Mar 02, 2018 3236 3352 3223 3346 0 +66.08(+2.01%)
Mar 01, 2018 3370 3382 3253 3280 0 -77.25(-2.30%)
Feb 28, 2018 3411 3431 3355 3357 0 -33.01(-0.97%)
Feb 27, 2018 3380 3455 3365 3390 0 +16.70(+0.50%)
Feb 26, 2018 3308 3376 3303 3374 0 +85.73(+2.61%)
Feb 23, 2018 3212 3291 3205 3288 0 +111.36(+3.51%)
Feb 22, 2018 3177 3190 3163 3177 0 -4.63(-0.15%)
Feb 21, 2018 3233 3256 3178 3181 0 -31.90(-0.99%)
Feb 20, 2018 3191 3241 3154 3213 0 +48.98(+1.55%)
Feb 16, 2018 3164 3164 3164 3164 0 -14.01(-0.44%)
Feb 15, 2018 3165 3178 3111 3178 0 +46.48(+1.48%)
Feb 14, 2018 3046 3141 3044 3132 0 +57.37(+1.87%)
Feb 13, 2018 3078 3099 3056 3074 0 -24.24(-0.78%)
Feb 12, 2018 3067 3122 3051 3099 0 +51.65(+1.70%)
Feb 09, 2018 3016 3071 2924 3047 0 +82.48(+2.78%)
Feb 08, 2018 3072 3131 2962 2964 0 -149.19(-4.79%)
Feb 07, 2018 3124 3200 3079 3114 0 -41.66(-1.32%)
Feb 06, 2018 3074 3167 3028 3155 0 -18.95(-0.60%)
Feb 05, 2018 3224 3286 3127 3174 0 -52.46(-1.63%)
Feb 02, 2018 3291 3325 3222 3227 0 -90.20(-2.72%)
Feb 01, 2018 3304 3362 3291 3317 0 -16.70(-0.50%)
Jan 31, 2018 3391 3396 3296 3334 0 -27.77(-0.83%)
Jan 30, 2018 3404 3429 3366 3361 0 -92.35(-2.67%)
Jan 29, 2018 3418 3515 3394 3454 0 +4.09(+0.12%)
Jan 26, 2018 3351 3452 3322 3450 0 +232.66(+7.23%)
Jan 25, 2018 3265 3294 3201 3217 0 -17.83(-0.55%)
Jan 24, 2018 3264 3307 3198 3235 0 -124.48(-3.71%)
Jan 23, 2018 3352 3372 3329 3359 0 +15.83(+0.47%)
Jan 22, 2018 3290 3347 3282 3343 0 +63.53(+1.94%)
Jan 19, 2018 3274 3294 3242 3280 0 +18.06(+0.55%)
Jan 18, 2018 3275 3310 3237 3262 0 -14.02(-0.43%)
Jan 17, 2018 3190 3284 3181 3276 0 +115.18(+3.64%)
Jan 16, 2018 3185 3202 3152 3161 0 -2.13(-0.07%)
Jan 12, 2018 3163 3163 3163 3163 0 +16.96(+0.54%)
Jan 11, 2018 3111 3154 3089 3146 0 +51.52(+1.67%)
Jan 10, 2018 3097 3102 3090 3094 0 -54.81(-1.74%)
Jan 09, 2018 3184 3205 3130 3149 0 -37.18(-1.17%)
Jan 08, 2018 3155 3198 3139 3186 0 +8.61(+0.27%)
Jan 05, 2018 3165 3200 3135 3178 0 +17.79(+0.56%)
Jan 04, 2018 3128 3181 3088 3160 0 -29.79(-0.93%)
Jan 03, 2018 3159 3228 3094 3190 0 -25.17(-0.78%)
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.