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, 2019 3529 3546 3507 3525 0 +38.49(+1.10%)
Mar 28, 2019 3506 3521 3459 3487 0 -15.72(-0.45%)
Mar 27, 2019 3553 3569 3484 3503 0 -42.42(-1.20%)
Mar 26, 2019 3539 3565 3516 3545 0 +42.07(+1.20%)
Mar 25, 2019 3520 3556 3474 3503 0 -49.00(-1.38%)
Mar 22, 2019 3625 3641 3548 3552 0 -88.54(-2.43%)
Mar 21, 2019 3583 3665 3577 3641 0 +66.20(+1.85%)
Mar 20, 2019 3595 3616 3557 3574 0 -23.31(-0.65%)
Mar 19, 2019 3614 3630 3584 3598 0 +7.60(+0.21%)
Mar 18, 2019 3606 3624 3570 3590 0 -19.52(-0.54%)
Mar 15, 2019 3557 3629 3555 3610 0 +73.60(+2.08%)
Mar 14, 2019 3572 3582 3518 3536 0 -40.36(-1.13%)
Mar 13, 2019 3562 3596 3539 3576 0 +39.29(+1.11%)
Mar 12, 2019 3532 3560 3510 3537 0 +8.45(+0.24%)
Mar 11, 2019 3490 3546 3476 3529 0 +58.31(+1.68%)
Mar 08, 2019 3433 3477 3417 3470 0 -4.01(-0.12%)
Mar 07, 2019 3485 3503 3451 3474 0 -24.01(-0.69%)
Mar 06, 2019 3543 3546 3495 3498 0 -46.25(-1.30%)
Mar 05, 2019 3564 3573 3520 3545 0 -20.38(-0.57%)
Mar 04, 2019 3562 3583 3516 3565 0 +31.98(+0.91%)
Mar 01, 2019 3538 3553 3501 3533 0 +27.70(+0.79%)
Feb 28, 2019 3492 3516 3484 3505 0 -7.54(-0.21%)
Feb 27, 2019 3505 3530 3471 3513 0 -23.96(-0.68%)
Feb 26, 2019 3539 3556 3519 3537 0 -9.11(-0.26%)
Feb 25, 2019 3550 3580 3530 3546 0 +37.83(+1.08%)
Feb 22, 2019 3521 3538 3482 3508 0 +51.58(+1.49%)
Feb 21, 2019 3461 3490 3443 3457 0 -16.99(-0.49%)
Feb 20, 2019 3477 3497 3448 3474 0 +12.59(+0.36%)
Feb 19, 2019 3461 3483 3452 3461 0 -17.84(-0.51%)
Feb 15, 2019 3466 3484 3444 3479 0 +40.95(+1.19%)
Feb 14, 2019 3419 3462 3410 3438 0 +12.16(+0.35%)
Feb 13, 2019 3410 3450 3399 3426 0 +25.23(+0.74%)
Feb 12, 2019 3367 3409 3360 3400 0 +72.90(+2.19%)
Feb 11, 2019 3337 3358 3311 3328 0 +3.28(+0.10%)
Feb 08, 2019 3297 3335 3263 3324 0 -10.00(-0.30%)
Feb 07, 2019 3360 3381 3301 3334 0 -59.60(-1.76%)
Feb 06, 2019 3369 3432 3361 3394 0 +29.63(+0.88%)
Feb 05, 2019 3313 3379 3298 3364 0 +52.91(+1.60%)
Feb 04, 2019 3289 3320 3258 3311 0 +18.49(+0.56%)
Feb 01, 2019 3210 3308 3204 3293 0 +81.43(+2.54%)
Jan 31, 2019 3198 3227 3164 3211 0 -30.06(-0.93%)
Jan 30, 2019 3199 3254 3170 3241 0 +46.51(+1.46%)
Jan 29, 2019 3219 3233 3180 3195 0 -16.76(-0.52%)
Jan 28, 2019 3173 3229 3167 3212 0 -32.68(-1.01%)
Jan 25, 2019 3211 3266 3166 3244 0 -65.16(-1.97%)
Jan 24, 2019 3213 3328 3207 3310 0 +155.48(+4.93%)
Jan 23, 2019 3187 3209 3126 3154 0 -23.70(-0.75%)
Jan 22, 2019 3229 3231 3151 3178 0 -72.78(-2.24%)
Jan 18, 2019 3231 3265 3206 3251 0 +55.24(+1.73%)
Jan 17, 2019 3156 3219 3145 3195 0 +22.50(+0.71%)
Jan 16, 2019 3197 3218 3167 3173 0 -23.21(-0.73%)
Jan 15, 2019 3194 3224 3178 3196 0 +23.67(+0.75%)
Jan 14, 2019 3193 3213 3167 3172 0 -56.31(-1.74%)
Jan 11, 2019 3172 3252 3168 3229 0 +30.40(+0.95%)
Jan 10, 2019 3142 3205 3125 3198 0 +39.08(+1.24%)
Jan 09, 2019 3137 3187 3126 3159 0 +40.87(+1.31%)
Jan 08, 2019 3131 3147 3061 3118 0 +11.66(+0.38%)
Jan 07, 2019 3074 3139 3053 3107 0 +27.23(+0.88%)
Jan 04, 2019 2989 3099 2971 3079 0 +153.49(+5.25%)
Jan 03, 2019 3028 3047 2919 2926 0 -173.64(-5.60%)
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.