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 (%)
Apr 28, 2017 2499 2515 2458 2475 0 -72.32(-2.84%)
Apr 27, 2017 2526 2558 2516 2547 0 +18.35(+0.73%)
Apr 26, 2017 2538 2563 2518 2529 0 -13.90(-0.55%)
Apr 25, 2017 2530 2551 2521 2543 0 +17.68(+0.70%)
Apr 24, 2017 2523 2537 2509 2525 0 +33.88(+1.36%)
Apr 21, 2017 2482 2504 2461 2491 0 -9.40(-0.38%)
Apr 20, 2017 2486 2507 2470 2501 0 +29.69(+1.20%)
Apr 19, 2017 2480 2499 2467 2471 0 +3.59(+0.15%)
Apr 18, 2017 2438 2472 2430 2467 0 +23.17(+0.95%)
Apr 17, 2017 2439 2451 2430 2444 0 +18.49(+0.76%)
Apr 13, 2017 2444 2465 2424 2426 0 -21.68(-0.89%)
Apr 12, 2017 2473 2481 2438 2447 0 -19.57(-0.79%)
Apr 11, 2017 2475 2477 2428 2467 0 -14.66(-0.59%)
Apr 10, 2017 2495 2502 2471 2482 0 -14.44(-0.58%)
Apr 07, 2017 2494 2513 2487 2496 0 +5.41(+0.22%)
Apr 06, 2017 2492 2504 2480 2491 0 -4.80(-0.19%)
Apr 05, 2017 2514 2534 2492 2496 0 -11.20(-0.45%)
Apr 04, 2017 2495 2513 2488 2507 0 +5.75(+0.23%)
Apr 03, 2017 2512 2540 2492 2501 0 -3.44(-0.14%)
Mar 31, 2017 2495 2519 2490 2504 0 +7.33(+0.29%)
Mar 30, 2017 2481 2505 2478 2497 0 +13.41(+0.54%)
Mar 29, 2017 2481 2493 2474 2484 0 -3.87(-0.16%)
Mar 28, 2017 2473 2498 2465 2488 0 +10.44(+0.42%)
Mar 27, 2017 2457 2485 2446 2477 0 +7.26(+0.29%)
Mar 24, 2017 2502 2512 2465 2470 0 -2.81(-0.11%)
Mar 23, 2017 2483 2488 2457 2473 0 -5.78(-0.23%)
Mar 22, 2017 2465 2484 2449 2478 0 +23.82(+0.97%)
Mar 21, 2017 2505 2508 2451 2455 0 -39.80(-1.60%)
Mar 20, 2017 2496 2512 2485 2494 0 +0.53(+0.02%)
Mar 17, 2017 2496 2499 2477 2494 0 +11.74(+0.47%)
Mar 16, 2017 2489 2499 2475 2482 0 -2.74(-0.11%)
Mar 15, 2017 2474 2490 2456 2485 0 +4.43(+0.18%)
Mar 14, 2017 2471 2484 2452 2480 0 +3.08(+0.12%)
Mar 13, 2017 2493 2512 2456 2477 0 -17.73(-0.71%)
Mar 10, 2017 2502 2519 2479 2495 0 +13.05(+0.53%)
Mar 09, 2017 2477 2495 2464 2482 0 +5.02(+0.20%)
Mar 08, 2017 2481 2497 2470 2477 0 -5.23(-0.21%)
Mar 07, 2017 2466 2498 2456 2482 0 +15.33(+0.62%)
Mar 06, 2017 2466 2479 2446 2467 0 -5.95(-0.24%)
Mar 03, 2017 2478 2485 2459 2473 0 -3.20(-0.13%)
Mar 02, 2017 2481 2490 2463 2476 0 -3.60(-0.15%)
Mar 01, 2017 2464 2487 2442 2480 0 +10.48(+0.42%)
Feb 28, 2017 2485 2488 2459 2469 0 -21.24(-0.85%)
Feb 27, 2017 2484 2499 2471 2490 0 +4.85(+0.20%)
Feb 24, 2017 2465 2487 2451 2486 0 +11.43(+0.46%)
Feb 23, 2017 2482 2486 2457 2474 0 -0.16(-0.01%)
Feb 22, 2017 2484 2489 2456 2474 0 -13.93(-0.56%)
Feb 21, 2017 2482 2493 2472 2488 0 +12.93(+0.52%)
Feb 17, 2017 2475 2475 2475 2475 0 +4.50(+0.18%)
Feb 16, 2017 2455 2481 2447 2471 0 +21.00(+0.86%)
Feb 15, 2017 2442 2452 2416 2450 0 +16.84(+0.69%)
Feb 14, 2017 2427 2436 2409 2433 0 +6.37(+0.26%)
Feb 13, 2017 2418 2436 2404 2427 0 +26.33(+1.10%)
Feb 10, 2017 2399 2410 2368 2400 0 -4.70(-0.20%)
Feb 09, 2017 2458 2459 2401 2405 0 -44.77(-1.83%)
Feb 08, 2017 2453 2468 2438 2450 0 -1.41(-0.06%)
Feb 07, 2017 2453 2464 2440 2451 0 +6.09(+0.25%)
Feb 06, 2017 2454 2457 2433 2445 0 -12.57(-0.51%)
Feb 03, 2017 2460 2471 2447 2458 0 +3.38(+0.14%)
Feb 02, 2017 2436 2460 2428 2454 0 +3.17(+0.13%)
Feb 01, 2017 2459 2475 2423 2451 0 +3.02(+0.12%)
Jan 31, 2017 2483 2490 2434 2448 0 -50.22(-2.01%)
Jan 30, 2017 2507 2517 2481 2498 0 -24.23(-0.96%)
Jan 27, 2017 2523 2554 2503 2523 0 +21.45(+0.86%)
Jan 26, 2017 2501 2520 2481 2501 0 +0.59(+0.02%)
Jan 25, 2017 2496 2514 2475 2500 0 +25.19(+1.02%)
Jan 24, 2017 2433 2483 2428 2475 0 +49.81(+2.05%)
Jan 23, 2017 2427 2444 2404 2426 0 +2.64(+0.11%)
Jan 20, 2017 2407 2431 2400 2423 0 +25.35(+1.06%)
Jan 19, 2017 2400 2424 2393 2398 0 -14.02(-0.58%)
Jan 18, 2017 2417 2428 2401 2412 0 +1.09(+0.05%)
Jan 17, 2017 2411 2422 2399 2410 0 -9.92(-0.41%)
Jan 13, 2017 2420 2420 2420 2420 0 +9.65(+0.40%)
Jan 12, 2017 2417 2420 2383 2411 0 -14.41(-0.59%)
Jan 11, 2017 2402 2428 2399 2425 0 +21.99(+0.92%)
Jan 10, 2017 2401 2421 2394 2403 0 +2.70(+0.11%)
Jan 09, 2017 2392 2420 2388 2400 0 +13.22(+0.55%)
Jan 06, 2017 2377 2398 2356 2387 0 +18.07(+0.76%)
Jan 05, 2017 2381 2397 2366 2369 0 -11.35(-0.48%)
Jan 04, 2017 2393 2401 2373 2380 0 -6.68(-0.28%)
Jan 03, 2017 2388 2413 2366 2387 0 +15.48(+0.65%)
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%)
Oct 04, 2016 2359 2371 2335 2349 0 +53.01(+2.31%)
Sep 26, 2016 2309 2313 2291 2296 0 -28.08(-1.21%)
Sep 23, 2016 2347 2356 2321 2324 0 -23.62(-1.01%)
Sep 22, 2016 2351 2364 2338 2348 0 +9.47(+0.40%)
Sep 21, 2016 2325 2341 2305 2338 0 +19.36(+0.83%)
Sep 20, 2016 2337 2341 2309 2319 0 -3.20(-0.14%)
Sep 19, 2016 2345 2365 2316 2322 0 -15.02(-0.64%)
Sep 16, 2016 2346 2360 2309 2337 0 +40.86(+1.78%)
Sep 15, 2016 2246 2303 2236 2296 0 +54.84(+2.45%)
Sep 14, 2016 2232 2253 2223 2241 0 +6.49(+0.29%)
Sep 13, 2016 2246 2259 2220 2235 0 -22.20(-0.98%)
Sep 12, 2016 2202 2260 2196 2257 0 +39.59(+1.79%)
Sep 09, 2016 2262 2277 2216 2218 0 -67.35(-2.95%)
Sep 08, 2016 2285 2297 2269 2285 0 -6.31(-0.28%)
Sep 07, 2016 2303 2306 2284 2291 0 -9.68(-0.42%)
Sep 06, 2016 2298 2309 2280 2301 0 +16.43(+0.72%)
Sep 02, 2016 2284 2284 2284 2284 0 +0.97(+0.04%)
Sep 01, 2016 2270 2286 2248 2284 0 +10.09(+0.44%)
Aug 31, 2016 2262 2278 2256 2273 0 +8.04(+0.35%)
Aug 30, 2016 2267 2278 2254 2265 0 +0.83(+0.04%)
Aug 29, 2016 2263 2276 2248 2265 0 +10.92(+0.48%)
Aug 26, 2016 2250 2276 2240 2254 0 +6.46(+0.29%)
Aug 25, 2016 2244 2256 2236 2247 0 -1.60(-0.07%)
Aug 24, 2016 2259 2266 2241 2249 0 -13.20(-0.58%)
Aug 23, 2016 2271 2281 2257 2262 0 +3.13(+0.14%)
Aug 22, 2016 2257 2271 2247 2259 0 +4.36(+0.19%)
Aug 19, 2016 2235 2260 2229 2254 0 +12.43(+0.55%)
Aug 18, 2016 2239 2249 2228 2242 0 +2.91(+0.13%)
Aug 17, 2016 2245 2250 2223 2239 0 -8.12(-0.36%)
Aug 16, 2016 2235 2254 2230 2247 0 +2.71(+0.12%)
Aug 15, 2016 2231 2258 2226 2245 0 +22.16(+1.00%)
Aug 12, 2016 2221 2234 2214 2222 0 -4.83(-0.22%)
Aug 11, 2016 2227 2233 2214 2227 0 +6.74(+0.30%)
Aug 10, 2016 2242 2243 2215 2220 0 -18.27(-0.82%)
Aug 09, 2016 2244 2255 2233 2239 0 -1.05(-0.05%)
Aug 08, 2016 2236 2250 2230 2240 0 +1.79(+0.08%)
Aug 05, 2016 2230 2246 2221 2238 0 +21.42(+0.97%)
Aug 04, 2016 2203 2220 2193 2217 0 +22.13(+1.01%)
Aug 03, 2016 2188 2201 2178 2194 0 -10.87(-0.49%)
Aug 02, 2016 2227 2233 2191 2205 0 -30.02(-1.34%)
Aug 01, 2016 2233 2243 2218 2235 0 +1.88(+0.08%)
Jul 29, 2016 2237 2245 2220 2233 0 -1.17(-0.05%)
Jul 28, 2016 2239 2244 2217 2235 0 -10.92(-0.49%)
Jul 27, 2016 2256 2276 2225 2246 0 -4.04(-0.18%)
Jul 26, 2016 2220 2269 2210 2250 0 +72.24(+3.32%)
Jul 25, 2016 2167 2181 2164 2177 0 +9.87(+0.46%)
Jul 22, 2016 2153 2172 2142 2167 0 +21.98(+1.02%)
Jul 21, 2016 2156 2164 2128 2146 0 -60.90(-2.76%)
Jul 20, 2016 2188 2219 2175 2206 0 +27.95(+1.28%)
Jul 19, 2016 2167 2184 2163 2178 0 +0.39(+0.02%)
Jul 18, 2016 2179 2188 2169 2178 0 +4.86(+0.22%)
Jul 15, 2016 2185 2187 2163 2173 0 -4.80(-0.22%)
Jul 14, 2016 2178 2187 2166 2178 0 +12.54(+0.58%)
Jul 13, 2016 2167 2179 2157 2165 0 +5.09(+0.24%)
Jul 12, 2016 2138 2163 2135 2160 0 +33.89(+1.59%)
Jul 11, 2016 2113 2137 2110 2126 0 +19.47(+0.92%)
Jul 08, 2016 2107 2108 2055 2107 0 +51.66(+2.51%)
Jul 07, 2016 2043 2071 2042 2055 0 +28.06(+1.38%)
Jul 06, 2016 2027 2027 2027 2027 0 -0.53(-0.03%)
Jul 05, 2016 2029 2041 2015 2028 0 -17.58(-0.86%)
Jul 01, 2016 2045 2045 2045 2045 0 -7.39(-0.36%)
Jun 30, 2016 2008 2056 2002 2053 0 +51.64(+2.58%)
Jun 29, 2016 1974 2005 1967 2001 0 +39.81(+2.03%)
Jun 28, 2016 1943 1964 1932 1961 0 +36.54(+1.90%)
Jun 27, 2016 1966 1969 1907 1925 0 -57.60(-2.91%)
Jun 24, 2016 1995 2033 1973 1982 0 -98.39(-4.73%)
Jun 23, 2016 2057 2082 2050 2081 0 +44.26(+2.17%)
Jun 22, 2016 2042 2058 2034 2037 0 -2.61(-0.13%)
Jun 21, 2016 2037 2045 2025 2039 0 +7.84(+0.39%)
Jun 20, 2016 2032 2051 2024 2031 0 +22.80(+1.14%)
Jun 17, 2016 2014 2019 1988 2009 0 -4.48(-0.22%)
Jun 16, 2016 1997 2018 1981 2013 0 +4.50(+0.22%)
Jun 15, 2016 2040 2041 2004 2008 0 -23.24(-1.14%)
Jun 14, 2016 2022 2039 2009 2032 0 +2.61(+0.13%)
Jun 13, 2016 2027 2053 2022 2029 0 +0.23(+0.01%)
Jun 10, 2016 2013 2041 2007 2029 0 -3.97(-0.20%)
Jun 09, 2016 2022 2037 2014 2033 0 +1.63(+0.08%)
Jun 08, 2016 2024 2039 2021 2031 0 +4.34(+0.21%)
Jun 07, 2016 2019 2035 2014 2027 0 +13.99(+0.70%)
Jun 06, 2016 2008 2024 2002 2013 0 +6.62(+0.33%)
Jun 03, 2016 2019 2020 1992 2006 0 -8.83(-0.44%)
Jun 02, 2016 2005 2017 1996 2015 0 +0.20(+0.01%)
Jun 01, 2016 2006 2020 1996 2015 0 +8.25(+0.41%)
May 31, 2016 2006 2015 1990 2007 0 -1.22(-0.06%)
May 27, 2016 2008 2008 2008 2008 0 +6.81(+0.34%)
May 26, 2016 1997 2008 1990 2001 0 +7.30(+0.37%)
May 25, 2016 1984 2003 1978 1994 0 +16.30(+0.82%)
May 24, 2016 1941 1982 1939 1977 0 +49.98(+2.59%)
May 23, 2016 1927 1945 1921 1927 0 +5.97(+0.31%)
May 20, 2016 1893 1935 1891 1922 0 +36.85(+1.96%)
May 19, 2016 1893 1904 1873 1885 0 -21.66(-1.14%)
May 18, 2016 1891 1923 1881 1906 0 +11.12(+0.59%)
May 17, 2016 1920 1928 1887 1895 0 -22.97(-1.20%)
May 16, 2016 1892 1931 1888 1918 0 +29.59(+1.57%)
May 13, 2016 1887 1907 1883 1889 0 +4.16(+0.22%)
May 12, 2016 1910 1918 1869 1884 0 -21.18(-1.11%)
May 11, 2016 1909 1921 1898 1906 0 -3.53(-0.18%)
May 10, 2016 1896 1911 1884 1909 0 +23.53(+1.25%)
May 09, 2016 1901 1910 1882 1886 0 -13.24(-0.70%)
May 06, 2016 1873 1903 1867 1899 0 +10.26(+0.54%)
May 05, 2016 1889 1901 1878 1889 0 +3.21(+0.17%)
May 04, 2016 1904 1909 1877 1885 0 -29.90(-1.56%)
May 03, 2016 1919 1930 1902 1915 0 -18.90(-0.98%)
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.