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 (%)
Jun 30, 2017 2380 2388 2356 2370 0 +7.45(+0.32%)
Jun 29, 2017 2389 2400 2339 2363 0 -42.66(-1.77%)
Jun 28, 2017 2380 2409 2370 2405 0 +38.89(+1.64%)
Jun 27, 2017 2399 2409 2365 2366 0 -39.70(-1.65%)
Jun 26, 2017 2434 2446 2398 2406 0 -19.26(-0.79%)
Jun 23, 2017 2419 2445 2409 2425 0 +0.40(+0.02%)
Jun 22, 2017 2441 2448 2416 2425 0 -12.24(-0.50%)
Jun 21, 2017 2427 2443 2410 2437 0 -6.95(-0.28%)
Jun 20, 2017 2487 2494 2442 2444 0 -49.42(-1.98%)
Jun 19, 2017 2489 2501 2473 2494 0 +30.91(+1.26%)
Jun 16, 2017 2469 2476 2445 2463 0 -8.30(-0.34%)
Jun 15, 2017 2460 2485 2454 2471 0 -13.61(-0.55%)
Jun 14, 2017 2517 2523 2461 2485 0 -23.87(-0.95%)
Jun 13, 2017 2502 2522 2486 2508 0 +10.70(+0.43%)
Jun 12, 2017 2477 2514 2463 2498 0 +1.85(+0.07%)
Jun 09, 2017 2577 2585 2466 2496 0 -79.34(-3.08%)
Jun 08, 2017 2554 2578 2538 2575 0 +28.93(+1.14%)
Jun 07, 2017 2538 2565 2532 2546 0 +14.50(+0.57%)
Jun 06, 2017 2523 2553 2514 2532 0 -1.72(-0.07%)
Jun 05, 2017 2534 2552 2523 2534 0 -0.97(-0.04%)
Jun 02, 2017 2537 2542 2510 2535 0 +7.19(+0.28%)
Jun 01, 2017 2547 2551 2510 2527 0 -15.82(-0.62%)
May 31, 2017 2557 2574 2529 2543 0 +4.36(+0.17%)
May 30, 2017 2528 2553 2521 2539 0 +9.81(+0.39%)
May 26, 2017 2526 2534 2512 2529 0 +3.78(+0.15%)
May 25, 2017 2516 2535 2506 2525 0 +15.11(+0.60%)
May 24, 2017 2505 2516 2494 2510 0 +16.89(+0.68%)
May 23, 2017 2502 2509 2475 2493 0 -3.48(-0.14%)
May 22, 2017 2485 2518 2476 2497 0 +17.43(+0.70%)
May 19, 2017 2458 2496 2457 2479 0 +20.98(+0.85%)
May 18, 2017 2448 2475 2438 2458 0 +19.88(+0.82%)
May 17, 2017 2499 2519 2437 2438 0 -78.92(-3.14%)
May 16, 2017 2507 2522 2489 2517 0 +18.71(+0.75%)
May 15, 2017 2480 2503 2472 2499 0 +20.14(+0.81%)
May 12, 2017 2486 2490 2468 2478 0 -2.48(-0.10%)
May 11, 2017 2488 2499 2461 2481 0 -14.98(-0.60%)
May 10, 2017 2503 2516 2484 2496 0 -2.41(-0.10%)
May 09, 2017 2495 2519 2486 2498 0 +1.93(+0.08%)
May 08, 2017 2506 2516 2489 2496 0 -11.39(-0.45%)
May 05, 2017 2506 2513 2487 2508 0 +4.58(+0.18%)
May 04, 2017 2513 2522 2489 2503 0 -5.91(-0.24%)
May 03, 2017 2494 2520 2486 2509 0 +4.14(+0.17%)
May 02, 2017 2486 2515 2475 2505 0 +20.42(+0.82%)
May 01, 2017 2472 2491 2455 2485 0 +9.56(+0.39%)
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%)
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.