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 (%)
Sep 30, 2019 3660 3699 3648 3694 0 +53.75(+1.48%)
Sep 27, 2019 3662 3691 3608 3640 0 -23.89(-0.65%)
Sep 26, 2019 3668 3681 3623 3664 0 +3.05(+0.08%)
Sep 25, 2019 3583 3679 3559 3661 0 +69.51(+1.94%)
Sep 24, 2019 3683 3687 3574 3591 0 -71.81(-1.96%)
Sep 23, 2019 3649 3685 3624 3663 0 +17.18(+0.47%)
Sep 20, 2019 3700 3718 3632 3646 0 -58.49(-1.58%)
Sep 19, 2019 3718 3740 3696 3704 0 -14.03(-0.38%)
Sep 18, 2019 3732 3736 3669 3718 0 -6.88(-0.18%)
Sep 17, 2019 3717 3737 3680 3725 0 -0.10(-0.00%)
Sep 16, 2019 3717 3742 3699 3725 0 -29.34(-0.78%)
Sep 13, 2019 3771 3789 3739 3755 0 -22.91(-0.61%)
Sep 12, 2019 3772 3804 3720 3778 0 +27.04(+0.72%)
Sep 11, 2019 3684 3755 3664 3750 0 +59.34(+1.61%)
Sep 10, 2019 3654 3692 3619 3691 0 +15.32(+0.42%)
Sep 09, 2019 3664 3704 3637 3676 0 +28.83(+0.79%)
Sep 06, 2019 3622 3661 3607 3647 0 +34.76(+0.96%)
Sep 05, 2019 3600 3679 3591 3612 0 +83.83(+2.38%)
Sep 04, 2019 3469 3538 3467 3528 0 +109.55(+3.20%)
Sep 03, 2019 3442 3452 3386 3419 0 -46.59(-1.34%)
Aug 30, 2019 3471 3499 3450 3465 0 +25.15(+0.73%)
Aug 29, 2019 3430 3474 3419 3440 0 +55.44(+1.64%)
Aug 28, 2019 3362 3392 3339 3385 0 +8.26(+0.24%)
Aug 27, 2019 3390 3407 3357 3377 0 +15.44(+0.46%)
Aug 26, 2019 3380 3382 3335 3361 0 +40.11(+1.21%)
Aug 23, 2019 3422 3444 3309 3321 0 -133.99(-3.88%)
Aug 22, 2019 3483 3497 3437 3455 0 -22.02(-0.63%)
Aug 21, 2019 3471 3491 3451 3477 0 +34.95(+1.02%)
Aug 20, 2019 3457 3474 3426 3442 0 -28.67(-0.83%)
Aug 19, 2019 3496 3512 3457 3471 0 +48.49(+1.42%)
Aug 16, 2019 3396 3436 3370 3422 0 +68.86(+2.05%)
Aug 15, 2019 3388 3397 3331 3353 0 -18.05(-0.54%)
Aug 14, 2019 3381 3422 3356 3371 0 -75.03(-2.18%)
Aug 13, 2019 3352 3469 3334 3446 0 +92.27(+2.75%)
Aug 12, 2019 3360 3388 3340 3354 0 -25.81(-0.76%)
Aug 09, 2019 3453 3461 3369 3380 0 -89.36(-2.58%)
Aug 08, 2019 3402 3480 3383 3469 0 +60.12(+1.76%)
Aug 07, 2019 3355 3419 3337 3409 0 +7.71(+0.23%)
Aug 06, 2019 3404 3436 3371 3402 0 +23.09(+0.68%)
Aug 05, 2019 3439 3449 3352 3378 0 -134.78(-3.84%)
Aug 02, 2019 3548 3573 3498 3513 0 -54.89(-1.54%)
Aug 01, 2019 3643 3734 3559 3568 0 -69.02(-1.90%)
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%)
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.