Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 3121 3168 3107 3116 0 -42.44(-1.34%)
May 30, 2019 3131 3182 3123 3158 0 +32.75(+1.05%)
May 29, 2019 3066 3147 3054 3125 0 +40.84(+1.32%)
May 28, 2019 3157 3161 3071 3085 0 -60.79(-1.93%)
May 24, 2019 3172 3196 3141 3145 0 -8.33(-0.26%)
May 23, 2019 3109 3168 3070 3154 0 +3.34(+0.11%)
May 22, 2019 3147 3185 3132 3150 0 -17.31(-0.55%)
May 21, 2019 3165 3196 3147 3168 0 +60.50(+1.95%)
May 20, 2019 3103 3156 3077 3107 0 -77.46(-2.43%)
May 17, 2019 3217 3256 3172 3185 0 -61.73(-1.90%)
May 16, 2019 3242 3281 3227 3246 0 -23.63(-0.72%)
May 15, 2019 3211 3284 3202 3270 0 +34.04(+1.05%)
May 14, 2019 3223 3258 3206 3236 0 +43.36(+1.36%)
May 13, 2019 3247 3271 3183 3193 0 -134.76(-4.05%)
May 10, 2019 3329 3360 3244 3327 0 -12.89(-0.39%)
May 09, 2019 3373 3412 3289 3340 0 -105.84(-3.07%)
May 08, 2019 3491 3535 3438 3446 0 -70.71(-2.01%)
May 07, 2019 3523 3541 3473 3517 0 -53.78(-1.51%)
May 06, 2019 3514 3576 3502 3571 0 -45.97(-1.27%)
May 03, 2019 3589 3627 3558 3617 0 +49.17(+1.38%)
May 02, 2019 3560 3611 3529 3567 0 +9.66(+0.27%)
May 01, 2019 3599 3631 3555 3558 0 -30.65(-0.85%)
Apr 30, 2019 3572 3611 3561 3588 0 +18.02(+0.50%)
Apr 29, 2019 3613 3634 3557 3570 0 -57.14(-1.58%)
Apr 26, 2019 3622 3653 3564 3627 0 -195.45(-5.11%)
Apr 25, 2019 3862 3872 3787 3823 0 -62.90(-1.62%)
Apr 24, 2019 3838 3922 3820 3886 0 +27.43(+0.71%)
Apr 23, 2019 3850 3870 3826 3858 0 +14.59(+0.38%)
Apr 22, 2019 3818 3851 3795 3844 0 +2.17(+0.06%)
Apr 18, 2019 3857 3864 3820 3842 0 -2.18(-0.06%)
Apr 17, 2019 3885 3912 3817 3844 0 +61.10(+1.62%)
Apr 16, 2019 3771 3818 3746 3783 0 +35.52(+0.95%)
Apr 15, 2019 3773 3785 3721 3747 0 -25.66(-0.68%)
Apr 12, 2019 3752 3780 3734 3773 0 +50.06(+1.34%)
Apr 11, 2019 3726 3743 3707 3723 0 -0.22(-0.01%)
Apr 10, 2019 3689 3730 3685 3723 0 +32.51(+0.88%)
Apr 09, 2019 3701 3707 3667 3690 0 -33.52(-0.90%)
Apr 08, 2019 3688 3727 3677 3724 0 +22.56(+0.61%)
Apr 05, 2019 3707 3721 3667 3701 0 -3.58(-0.10%)
Apr 04, 2019 3669 3726 3666 3705 0 +23.44(+0.64%)
Apr 03, 2019 3652 3720 3640 3682 0 +77.37(+2.15%)
Apr 02, 2019 3598 3624 3575 3604 0 +9.31(+0.26%)
Apr 01, 2019 3574 3601 3553 3595 0 +69.42(+1.97%)
Mar 29, 2019 3529 3546 3507 3525 0 +38.49(+1.10%)
Mar 28, 2019 3506 3521 3459 3487 0 -15.72(-0.45%)
Mar 27, 2019 3553 3569 3484 3503 0 -42.42(-1.20%)
Mar 26, 2019 3539 3565 3516 3545 0 +42.07(+1.20%)
Mar 25, 2019 3520 3556 3474 3503 0 -49.00(-1.38%)
Mar 22, 2019 3625 3641 3548 3552 0 -88.54(-2.43%)
Mar 21, 2019 3583 3665 3577 3641 0 +66.20(+1.85%)
Mar 20, 2019 3595 3616 3557 3574 0 -23.31(-0.65%)
Mar 19, 2019 3614 3630 3584 3598 0 +7.60(+0.21%)
Mar 18, 2019 3606 3624 3570 3590 0 -19.52(-0.54%)
Mar 15, 2019 3557 3629 3555 3610 0 +73.60(+2.08%)
Mar 14, 2019 3572 3582 3518 3536 0 -40.36(-1.13%)
Mar 13, 2019 3562 3596 3539 3576 0 +39.29(+1.11%)
Mar 12, 2019 3532 3560 3510 3537 0 +8.45(+0.24%)
Mar 11, 2019 3490 3546 3476 3529 0 +58.31(+1.68%)
Mar 08, 2019 3433 3477 3417 3470 0 -4.01(-0.12%)
Mar 07, 2019 3485 3503 3451 3474 0 -24.01(-0.69%)
Mar 06, 2019 3543 3546 3495 3498 0 -46.25(-1.30%)
Mar 05, 2019 3564 3573 3520 3545 0 -20.38(-0.57%)
Mar 04, 2019 3562 3583 3516 3565 0 +31.98(+0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.