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 (%)
Dec 31, 2018 3099 3123 3066 3093 0 +16.50(+0.54%)
Dec 28, 2018 3069 3139 3048 3077 0 +16.07(+0.53%)
Dec 27, 2018 3000 3062 2952 3061 0 +18.31(+0.60%)
Dec 26, 2018 2904 3044 2872 3042 0 +166.10(+5.78%)
Dec 24, 2018 2944 2974 2874 2876 0 -81.04(-2.74%)
Dec 21, 2018 3002 3068 2949 2957 0 -28.04(-0.94%)
Dec 20, 2018 2990 3037 2952 2985 0 -10.29(-0.34%)
Dec 19, 2018 3121 3140 2977 2996 0 -140.80(-4.49%)
Dec 18, 2018 3111 3184 3102 3136 0 +52.60(+1.71%)
Dec 17, 2018 3137 3170 3061 3084 0 -53.51(-1.71%)
Dec 14, 2018 3142 3194 3134 3137 0 -35.30(-1.11%)
Dec 13, 2018 3182 3200 3147 3173 0 +12.66(+0.40%)
Dec 12, 2018 3200 3211 3139 3160 0 +33.75(+1.08%)
Dec 11, 2018 3166 3204 3114 3126 0 +12.70(+0.41%)
Dec 10, 2018 3058 3130 3041 3113 0 +56.46(+1.85%)
Dec 07, 2018 3173 3185 3054 3057 0 -140.73(-4.40%)
Dec 06, 2018 3100 3200 3082 3198 0 +30.00(+0.95%)
Dec 04, 2018 3292 3299 3163 3168 0 -153.07(-4.61%)
Dec 03, 2018 3329 3353 3287 3321 0 +50.83(+1.55%)
Nov 30, 2018 3190 3271 3163 3270 0 +92.64(+2.92%)
Nov 29, 2018 3216 3226 3173 3177 0 -57.72(-1.78%)
Nov 28, 2018 3180 3237 3148 3235 0 +55.04(+1.73%)
Nov 27, 2018 3131 3197 3110 3180 0 +25.14(+0.80%)
Nov 26, 2018 3150 3162 3112 3155 0 +52.26(+1.68%)
Nov 23, 2018 3107 3134 3096 3103 0 -29.44(-0.94%)
Nov 21, 2018 3132 3132 3132 3132 0 -14.59(-0.46%)
Nov 20, 2018 3095 3189 3080 3147 0 +6.81(+0.22%)
Nov 19, 2018 3206 3231 3130 3140 0 -78.64(-2.44%)
Nov 16, 2018 3157 3232 3148 3218 0 +27.17(+0.85%)
Nov 15, 2018 3099 3201 3084 3191 0 +85.77(+2.76%)
Nov 14, 2018 3146 3159 3088 3106 0 -5.96(-0.19%)
Nov 13, 2018 3091 3169 3087 3111 0 +42.24(+1.38%)
Nov 12, 2018 3132 3139 3062 3069 0 -94.41(-2.98%)
Nov 09, 2018 3215 3226 3148 3164 0 -65.72(-2.04%)
Nov 08, 2018 3181 3245 3179 3229 0 +26.89(+0.84%)
Nov 07, 2018 3167 3214 3146 3202 0 +60.80(+1.94%)
Nov 06, 2018 3142 3170 3108 3142 0 -8.41(-0.27%)
Nov 05, 2018 3124 3170 3093 3150 0 +32.39(+1.04%)
Nov 02, 2018 3190 3198 3087 3118 0 -70.60(-2.21%)
Nov 01, 2018 3079 3205 3069 3188 0 +119.39(+3.89%)
Oct 31, 2018 3136 3155 3061 3069 0 -31.09(-1.00%)
Oct 30, 2018 2977 3107 2968 3100 0 +128.11(+4.31%)
Oct 29, 2018 3045 3063 2914 2972 0 -5.81(-0.20%)
Oct 26, 2018 2960 3027 2906 2978 0 +116.76(+4.08%)
Oct 24, 2018 2956 3000 2854 2861 0 -182.87(-6.01%)
Oct 23, 2018 2994 3071 2960 3044 0 -14.49(-0.47%)
Oct 22, 2018 3031 3082 3010 3058 0 +52.56(+1.75%)
Oct 19, 2018 3056 3080 2989 3006 0 -51.89(-1.70%)
Oct 18, 2018 3104 3112 3039 3058 0 -65.26(-2.09%)
Oct 17, 2018 3144 3160 3101 3123 0 -9.21(-0.29%)
Oct 16, 2018 3069 3138 3059 3132 0 +88.91(+2.92%)
Oct 15, 2018 3050 3081 3030 3043 0 -30.70(-1.00%)
Oct 12, 2018 3106 3112 3030 3074 0 +42.35(+1.40%)
Oct 11, 2018 3077 3119 3004 3032 0 -16.87(-0.55%)
Oct 10, 2018 3117 3133 3042 3048 0 -114.75(-3.63%)
Oct 09, 2018 3178 3208 3146 3163 0 -9.15(-0.29%)
Oct 08, 2018 3175 3200 3141 3172 0 -17.94(-0.56%)
Oct 05, 2018 3267 3278 3158 3190 0 -79.51(-2.43%)
Oct 04, 2018 3317 3321 3238 3270 0 -55.18(-1.66%)
Oct 03, 2018 3327 3376 3304 3325 0 +21.69(+0.66%)
Oct 02, 2018 3267 3353 3259 3303 0 +70.58(+2.18%)
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.