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, 2018 3364 3394 3330 3352 0 +22.00(+0.66%)
Jul 30, 2018 3349 3368 3275 3330 0 -23.22(-0.69%)
Jul 27, 2018 3404 3438 3336 3353 0 -173.83(-4.93%)
Jul 26, 2018 3541 3580 3506 3527 0 -4.40(-0.12%)
Jul 25, 2018 3529 3550 3443 3531 0 -1.60(-0.05%)
Jul 24, 2018 3548 3613 3524 3533 0 -18.98(-0.53%)
Jul 23, 2018 3528 3563 3492 3552 0 +10.26(+0.29%)
Jul 20, 2018 3542 3559 3509 3542 0 -0.80(-0.02%)
Jul 19, 2018 3538 3557 3499 3542 0 -3.43(-0.10%)
Jul 18, 2018 3547 3568 3515 3546 0 +2.77(+0.08%)
Jul 17, 2018 3491 3549 3479 3543 0 +7.95(+0.22%)
Jul 16, 2018 3545 3560 3527 3535 0 -14.74(-0.42%)
Jul 13, 2018 3563 3569 3528 3550 0 -12.73(-0.36%)
Jul 12, 2018 3519 3577 3503 3563 0 +92.04(+2.65%)
Jul 11, 2018 3511 3525 3467 3471 0 -69.12(-1.95%)
Jul 10, 2018 3521 3548 3504 3540 0 +33.82(+0.96%)
Jul 09, 2018 3510 3522 3456 3506 0 +14.92(+0.43%)
Jul 06, 2018 3452 3499 3428 3491 0 +39.07(+1.13%)
Jul 05, 2018 3404 3462 3383 3452 0 +86.90(+2.58%)
Jul 03, 2018 3365 3365 3365 3365 0 -49.64(-1.45%)
Jul 02, 2018 3350 3418 3334 3415 0 +22.27(+0.66%)
Jun 29, 2018 3383 3429 3378 3392 0 +28.63(+0.85%)
Jun 28, 2018 3330 3381 3314 3364 0 +19.63(+0.59%)
Jun 27, 2018 3411 3445 3343 3344 0 -72.67(-2.13%)
Jun 26, 2018 3417 3453 3387 3417 0 -23.56(-0.68%)
Jun 25, 2018 3471 3491 3388 3440 0 -99.73(-2.82%)
Jun 22, 2018 3554 3576 3520 3540 0 +12.38(+0.35%)
Jun 21, 2018 3643 3651 3512 3528 0 -76.18(-2.11%)
Jun 20, 2018 3593 3624 3571 3604 0 +29.92(+0.84%)
Jun 19, 2018 3534 3579 3513 3574 0 -25.53(-0.71%)
Jun 18, 2018 3637 3647 3545 3599 0 -87.81(-2.38%)
Jun 15, 2018 3687 3700 3689 3687 0 -6.64(-0.18%)
Jun 14, 2018 3689 3717 3667 3694 0 +32.44(+0.89%)
Jun 13, 2018 3676 3708 3652 3661 0 -7.11(-0.19%)
Jun 12, 2018 3670 3682 3632 3669 0 +14.99(+0.41%)
Jun 11, 2018 3660 3684 3633 3654 0 -23.45(-0.64%)
Jun 08, 2018 3701 3712 3653 3677 0 -49.82(-1.34%)
Jun 07, 2018 3780 3791 3703 3727 0 -54.77(-1.45%)
Jun 06, 2018 3755 3783 3727 3782 0 +26.61(+0.71%)
Jun 05, 2018 3757 3781 3720 3755 0 +9.94(+0.27%)
Jun 04, 2018 3736 3781 3718 3745 0 +6.87(+0.18%)
Jun 01, 2018 3665 3739 3657 3738 0 +106.91(+2.94%)
May 31, 2018 3649 3673 3617 3631 0 -14.99(-0.41%)
May 30, 2018 3646 3679 3630 3646 0 +24.35(+0.67%)
May 29, 2018 3613 3655 3591 3622 0 -15.34(-0.42%)
May 25, 2018 3637 3637 3637 3637 0 +39.13(+1.09%)
May 24, 2018 3612 3627 3556 3598 0 -15.87(-0.44%)
May 23, 2018 3551 3617 3536 3614 0 +29.16(+0.81%)
May 22, 2018 3596 3621 3565 3585 0 +12.33(+0.35%)
May 21, 2018 3587 3629 3545 3572 0 +33.26(+0.94%)
May 18, 2018 3572 3588 3522 3539 0 -49.27(-1.37%)
May 17, 2018 3581 3628 3566 3588 0 -4.38(-0.12%)
May 16, 2018 3554 3598 3538 3593 0 +53.26(+1.50%)
May 15, 2018 3571 3589 3514 3540 0 -52.62(-1.46%)
May 14, 2018 3575 3613 3573 3592 0 +28.34(+0.80%)
May 11, 2018 3567 3603 3551 3564 0 -22.15(-0.62%)
May 10, 2018 3551 3588 3527 3586 0 +51.62(+1.46%)
May 09, 2018 3493 3538 3466 3534 0 +53.26(+1.53%)
May 08, 2018 3459 3506 3432 3481 0 +22.63(+0.65%)
May 07, 2018 3443 3478 3431 3459 0 +22.31(+0.65%)
May 04, 2018 3359 3440 3327 3436 0 +39.29(+1.16%)
May 03, 2018 3361 3416 3316 3397 0 +4.78(+0.14%)
May 02, 2018 3427 3443 3372 3392 0 -43.96(-1.28%)
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.