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 (%)
Jul 31, 2019 3716 3733 3596 3637 0 -97.80(-2.62%)
Jul 30, 2019 3728 3764 3714 3735 0 -45.14(-1.19%)
Jul 29, 2019 3728 3790 3692 3780 0 +50.54(+1.36%)
Jul 26, 2019 3771 3813 3717 3730 0 -13.25(-0.35%)
Jul 25, 2019 3773 3781 3719 3743 0 -54.36(-1.43%)
Jul 24, 2019 3723 3808 3710 3797 0 +146.17(+4.00%)
Jul 23, 2019 3646 3663 3611 3651 0 +41.87(+1.16%)
Jul 22, 2019 3551 3620 3541 3609 0 +57.00(+1.60%)
Jul 19, 2019 3558 3590 3536 3552 0 -1.41(-0.04%)
Jul 18, 2019 3511 3558 3490 3554 0 +41.73(+1.19%)
Jul 17, 2019 3534 3543 3501 3512 0 -2.02(-0.06%)
Jul 16, 2019 3550 3560 3498 3514 0 -54.93(-1.54%)
Jul 15, 2019 3557 3584 3544 3569 0 +18.92(+0.53%)
Jul 12, 2019 3501 3551 3485 3550 0 +73.75(+2.12%)
Jul 11, 2019 3475 3487 3453 3476 0 +15.69(+0.45%)
Jul 10, 2019 3451 3500 3441 3460 0 +28.57(+0.83%)
Jul 09, 2019 3400 3437 3387 3432 0 +9.86(+0.29%)
Jul 08, 2019 3418 3439 3389 3422 0 -22.15(-0.64%)
Jul 05, 2019 3429 3452 3400 3444 0 -18.82(-0.54%)
Jul 03, 2019 3453 3471 3429 3463 0 +14.60(+0.42%)
Jul 02, 2019 3456 3468 3421 3448 0 -9.49(-0.27%)
Jul 01, 2019 3525 3550 3441 3458 0 +31.21(+0.91%)
Jun 28, 2019 3442 3466 3416 3427 0 +4.35(+0.13%)
Jun 27, 2019 3437 3470 3399 3422 0 -5.74(-0.17%)
Jun 26, 2019 3397 3450 3385 3428 0 +85.45(+2.56%)
Jun 25, 2019 3392 3402 3338 3343 0 -46.27(-1.37%)
Jun 24, 2019 3382 3409 3366 3389 0 +4.70(+0.14%)
Jun 21, 2019 3357 3407 3346 3384 0 +7.31(+0.22%)
Jun 20, 2019 3418 3431 3352 3377 0 +23.06(+0.69%)
Jun 19, 2019 3374 3386 3340 3354 0 -5.05(-0.15%)
Jun 18, 2019 3298 3391 3282 3359 0 +105.64(+3.25%)
Jun 17, 2019 3259 3285 3235 3253 0 -6.79(-0.21%)
Jun 14, 2019 3243 3289 3227 3260 0 -67.53(-2.03%)
Jun 13, 2019 3316 3340 3307 3327 0 +28.37(+0.86%)
Jun 12, 2019 3334 3338 3290 3299 0 -48.70(-1.45%)
Jun 11, 2019 3385 3391 3324 3348 0 +2.27(+0.07%)
Jun 10, 2019 3306 3372 3295 3346 0 +62.75(+1.91%)
Jun 07, 2019 3253 3294 3238 3283 0 +47.76(+1.48%)
Jun 06, 2019 3214 3244 3193 3235 0 +28.81(+0.90%)
Jun 05, 2019 3238 3246 3169 3206 0 -8.63(-0.27%)
Jun 04, 2019 3160 3219 3135 3215 0 +102.17(+3.28%)
Jun 03, 2019 3141 3177 3091 3113 0 -3.03(-0.10%)
May 31, 2019 3121 3168 3107 3116 0 -42.44(-1.34%)
May 30, 2019 3131 3182 3123 3158 0 +32.75(+1.05%)
May 29, 2019 3066 3147 3054 3125 0 +40.84(+1.32%)
May 28, 2019 3157 3161 3071 3085 0 -60.79(-1.93%)
May 24, 2019 3172 3196 3141 3145 0 -8.33(-0.26%)
May 23, 2019 3109 3168 3070 3154 0 +3.34(+0.11%)
May 22, 2019 3147 3185 3132 3150 0 -17.31(-0.55%)
May 21, 2019 3165 3196 3147 3168 0 +60.50(+1.95%)
May 20, 2019 3103 3156 3077 3107 0 -77.46(-2.43%)
May 17, 2019 3217 3256 3172 3185 0 -61.73(-1.90%)
May 16, 2019 3242 3281 3227 3246 0 -23.63(-0.72%)
May 15, 2019 3211 3284 3202 3270 0 +34.04(+1.05%)
May 14, 2019 3223 3258 3206 3236 0 +43.36(+1.36%)
May 13, 2019 3247 3271 3183 3193 0 -134.76(-4.05%)
May 10, 2019 3329 3360 3244 3327 0 -12.89(-0.39%)
May 09, 2019 3373 3412 3289 3340 0 -105.84(-3.07%)
May 08, 2019 3491 3535 3438 3446 0 -70.71(-2.01%)
May 07, 2019 3523 3541 3473 3517 0 -53.78(-1.51%)
May 06, 2019 3514 3576 3502 3571 0 -45.97(-1.27%)
May 03, 2019 3589 3627 3558 3617 0 +49.17(+1.38%)
May 02, 2019 3560 3611 3529 3567 0 +9.66(+0.27%)
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.