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, 2019 4035 4060 4020 4054 0 +14.53(+0.36%)
Dec 30, 2019 4060 4066 4019 4040 0 -28.10(-0.69%)
Dec 27, 2019 4066 4089 4054 4068 0 +9.44(+0.23%)
Dec 26, 2019 4043 4064 4033 4058 0 +16.56(+0.41%)
Dec 24, 2019 4036 4048 4023 4042 0 +7.81(+0.19%)
Dec 23, 2019 4034 4067 4021 4034 0 +6.08(+0.15%)
Dec 20, 2019 3988 4035 3951 4028 0 +66.12(+1.67%)
Dec 19, 2019 3927 3965 3904 3962 0 +37.04(+0.94%)
Dec 18, 2019 3946 3952 3909 3925 0 -15.85(-0.40%)
Dec 17, 2019 3974 3982 3920 3940 0 -13.97(-0.35%)
Dec 16, 2019 3979 4008 3949 3954 0 +3.89(+0.10%)
Dec 13, 2019 3931 3985 3915 3950 0 +17.11(+0.43%)
Dec 12, 2019 3870 3964 3856 3933 0 +52.14(+1.34%)
Dec 11, 2019 3847 3888 3833 3881 0 +48.23(+1.26%)
Dec 10, 2019 3846 3863 3823 3833 0 -4.01(-0.10%)
Dec 09, 2019 3844 3864 3834 3837 0 -19.24(-0.50%)
Dec 06, 2019 3843 3868 3832 3856 0 +52.82(+1.39%)
Dec 05, 2019 3816 3823 3779 3803 0 +5.83(+0.15%)
Dec 04, 2019 3811 3836 3775 3798 0 +37.30(+0.99%)
Dec 03, 2019 3785 3795 3726 3760 0 -78.59(-2.05%)
Dec 02, 2019 3892 3899 3821 3839 0 -33.26(-0.86%)
Nov 29, 2019 3887 3902 3858 3872 0 -37.19(-0.95%)
Nov 27, 2019 3898 3921 3862 3909 0 +8.51(+0.22%)
Nov 26, 2019 3886 3916 3851 3901 0 +9.13(+0.23%)
Nov 25, 2019 3838 3899 3836 3892 0 +77.73(+2.04%)
Nov 22, 2019 3841 3861 3800 3814 0 -9.20(-0.24%)
Nov 21, 2019 3798 3832 3773 3823 0 +9.91(+0.26%)
Nov 20, 2019 3844 3854 3784 3813 0 -42.47(-1.10%)
Nov 19, 2019 3872 3880 3823 3856 0 +1.18(+0.03%)
Nov 18, 2019 3840 3875 3821 3855 0 +1.47(+0.04%)
Nov 15, 2019 3870 3894 3831 3853 0 +11.45(+0.30%)
Nov 14, 2019 3842 3861 3822 3842 0 -14.76(-0.38%)
Nov 13, 2019 3846 3866 3820 3856 0 -15.58(-0.40%)
Nov 12, 2019 3873 3909 3855 3872 0 +4.08(+0.11%)
Nov 11, 2019 3862 3890 3845 3868 0 -18.38(-0.47%)
Nov 08, 2019 3862 3888 3830 3886 0 +12.17(+0.31%)
Nov 07, 2019 3888 3919 3856 3874 0 +13.98(+0.36%)
Nov 06, 2019 3854 3872 3816 3860 0 -0.84(-0.02%)
Nov 05, 2019 3865 3914 3839 3861 0 -6.47(-0.17%)
Nov 04, 2019 3832 3884 3820 3867 0 +76.49(+2.02%)
Nov 01, 2019 3770 3812 3745 3791 0 +13.62(+0.36%)
Oct 31, 2019 3771 3788 3720 3777 0 -7.19(-0.19%)
Oct 30, 2019 3806 3822 3742 3785 0 -12.58(-0.33%)
Oct 29, 2019 3803 3846 3783 3797 0 -14.35(-0.38%)
Oct 28, 2019 3798 3834 3768 3811 0 +21.11(+0.56%)
Oct 25, 2019 3680 3800 3667 3790 0 +187.51(+5.20%)
Oct 24, 2019 3604 3634 3559 3603 0 +16.38(+0.46%)
Oct 23, 2019 3560 3630 3534 3586 0 -120.75(-3.26%)
Oct 22, 2019 3720 3748 3698 3707 0 -27.76(-0.74%)
Oct 21, 2019 3706 3739 3688 3735 0 +51.45(+1.40%)
Oct 18, 2019 3707 3715 3658 3684 0 -28.77(-0.77%)
Oct 17, 2019 3753 3769 3678 3712 0 -16.00(-0.43%)
Oct 16, 2019 3744 3762 3712 3728 0 -38.44(-1.02%)
Oct 15, 2019 3717 3790 3707 3767 0 +68.23(+1.84%)
Oct 14, 2019 3706 3714 3681 3698 0 -22.48(-0.60%)
Oct 11, 2019 3713 3770 3700 3721 0 +71.04(+1.95%)
Oct 10, 2019 3621 3696 3611 3650 0 +30.03(+0.83%)
Oct 09, 2019 3611 3642 3591 3620 0 +61.56(+1.73%)
Oct 08, 2019 3612 3629 3540 3558 0 -88.95(-2.44%)
Oct 07, 2019 3670 3696 3644 3647 0 -32.37(-0.88%)
Oct 04, 2019 3644 3684 3627 3680 0 +56.62(+1.56%)
Oct 03, 2019 3582 3632 3526 3623 0 +49.24(+1.38%)
Oct 02, 2019 3616 3626 3548 3574 0 -75.29(-2.06%)
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.