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 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%)
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.