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 (%)
Oct 31, 2011 1530 1548 1517 1520 0 -33.87(-2.18%)
Oct 28, 2011 1550 1562 1535 1554 0 -7.59(-0.49%)
Oct 27, 2011 1550 1571 1539 1562 0 +37.03(+2.43%)
Oct 26, 2011 1531 1537 1496 1525 0 +7.30(+0.48%)
Oct 25, 2011 1512 1538 1503 1518 0 -10.26(-0.67%)
Oct 24, 2011 1489 1540 1487 1528 0 +42.64(+2.87%)
Oct 21, 2011 1474 1504 1467 1485 0 +28.71(+1.97%)
Oct 20, 2011 1471 1475 1435 1456 0 -28.24(-1.90%)
Oct 19, 2011 1487 1511 1468 1485 0 +14.25(+0.97%)
Oct 18, 2011 1448 1476 1436 1470 0 +19.94(+1.37%)
Oct 17, 2011 1465 1478 1442 1451 0 -25.04(-1.70%)
Oct 14, 2011 1471 1479 1454 1476 0 +12.99(+0.89%)
Oct 13, 2011 1429 1469 1425 1463 0 +25.85(+1.80%)
Oct 12, 2011 1433 1452 1429 1437 0 +10.21(+0.72%)
Oct 11, 2011 1415 1433 1406 1427 0 +0.98(+0.07%)
Oct 10, 2011 1403 1431 1400 1426 0 +38.75(+2.79%)
Oct 07, 2011 1377 1403 1362 1387 0 +14.81(+1.08%)
Oct 06, 2011 1360 1374 1345 1372 0 +13.22(+0.97%)
Oct 05, 2011 1320 1365 1304 1359 0 +40.80(+3.10%)
Oct 04, 2011 1265 1322 1260 1318 0 +21.76(+1.68%)
Oct 03, 2011 1334 1348 1293 1296 0 -40.68(-3.04%)
Sep 30, 2011 1364 1379 1335 1337 0 -44.90(-3.25%)
Sep 29, 2011 1401 1414 1359 1382 0 -12.21(-0.88%)
Sep 28, 2011 1382 1432 1392 1394 0 -27.79(-1.95%)
Sep 27, 2011 1421 1449 1410 1422 0 +22.74(+1.63%)
Sep 26, 2011 1349 1409 1364 1399 0 +8.43(+0.61%)
Sep 23, 2011 1347 1397 1337 1391 0 +33.97(+2.50%)
Sep 22, 2011 1357 1376 1336 1357 0 -29.91(-2.16%)
Sep 21, 2011 1410 1429 1384 1387 0 -21.59(-1.53%)
Sep 20, 2011 1409 1434 1394 1408 0 +3.68(+0.26%)
Sep 19, 2011 1397 1414 1385 1404 0 -8.36(-0.59%)
Sep 16, 2011 1405 1426 1388 1413 0 +16.02(+1.15%)
Sep 15, 2011 1387 1406 1376 1397 0 +26.15(+1.91%)
Sep 14, 2011 1349 1388 1339 1371 0 +32.61(+2.44%)
Sep 13, 2011 1313 1346 1306 1338 0 +28.03(+2.14%)
Sep 12, 2011 1267 1314 1264 1310 0 +30.83(+2.41%)
Sep 09, 2011 1276 1309 1269 1279 0 -9.85(-0.76%)
Sep 08, 2011 1293 1317 1280 1289 0 -8.28(-0.64%)
Sep 07, 2011 1284 1301 1278 1297 0 +41.51(+3.31%)
Sep 06, 2011 1233 1259 1228 1256 0 -10.38(-0.82%)
Sep 02, 2011 1266 1266 1266 0 -26.80(-2.07%)
Sep 01, 2011 1313 1321 1291 1293 0 -14.73(-1.13%)
Aug 31, 2011 1316 1328 1299 1308 0 -5.14(-0.39%)
Aug 30, 2011 1307 1321 1291 1313 0 -2.26(-0.17%)
Aug 29, 2011 1294 1317 1286 1315 0 +34.80(+2.72%)
Aug 26, 2011 1257 1292 1242 1280 0 +20.59(+1.63%)
Aug 25, 2011 1289 1295 1257 1260 0 -28.59(-2.22%)
Aug 24, 2011 1283 1297 1263 1288 0 -0.33(-0.03%)
Aug 23, 2011 1254 1289 1246 1289 0 +36.18(+2.89%)
Aug 22, 2011 1265 1274 1244 1252 0 +12.00(+0.97%)
Aug 19, 2011 1257 1287 1235 1240 0 -28.48(-2.24%)
Aug 18, 2011 1295 1300 1254 1269 0 -63.30(-4.75%)
Aug 17, 2011 1330 1357 1315 1332 0 -6.11(-0.46%)
Aug 16, 2011 1342 1358 1322 1338 0 -16.76(-1.24%)
Aug 15, 2011 1344 1358 1336 1355 0 +18.60(+1.39%)
Aug 12, 2011 1350 1358 1327 1337 0 -4.84(-0.36%)
Aug 11, 2011 1299 1357 1293 1341 0 +53.11(+4.12%)
Aug 10, 2011 1300 1327 1268 1288 0 -36.27(-2.74%)
Aug 09, 2011 1304 1327 1252 1325 0 +38.13(+2.96%)
Aug 08, 2011 1297 1335 1281 1286 0 -51.29(-3.83%)
Aug 05, 2011 1362 1375 1301 1338 0 -9.20(-0.68%)
Aug 04, 2011 1393 1412 1345 1347 0 -73.70(-5.19%)
Aug 03, 2011 1404 1429 1386 1421 0 +9.56(+0.68%)
Aug 02, 2011 1432 1446 1409 1411 0 -37.93(-2.62%)
Aug 01, 2011 1470 1478 1426 1449 0 -4.93(-0.34%)
Jul 29, 2011 1455 1474 1444 1454 0 -13.03(-0.89%)
Jul 28, 2011 1465 1490 1453 1467 0 -2.57(-0.17%)
Jul 27, 2011 1490 1495 1458 1469 0 -37.41(-2.48%)
Jul 26, 2011 1513 1528 1501 1507 0 -9.38(-0.62%)
Jul 25, 2011 1514 1533 1504 1516 0 -13.88(-0.91%)
Jul 22, 2011 1529 1538 1508 1530 0 +27.44(+1.83%)
Jul 21, 2011 1482 1512 1464 1503 0 -0.82(-0.05%)
Jul 20, 2011 1516 1522 1495 1504 0 -6.39(-0.42%)
Jul 19, 2011 1477 1514 1474 1510 0 +46.53(+3.18%)
Jul 18, 2011 1471 1480 1449 1463 0 -14.86(-1.01%)
Jul 15, 2011 1476 1490 1464 1478 0 +3.87(+0.26%)
Jul 14, 2011 1494 1507 1468 1474 0 -14.34(-0.96%)
Jul 13, 2011 1497 1510 1478 1489 0 +0.10(+0.01%)
Jul 12, 2011 1508 1517 1472 1489 0 -45.18(-2.95%)
Jul 11, 2011 1539 1553 1527 1534 0 -23.60(-1.52%)
Jul 08, 2011 1553 1568 1538 1557 0 -16.48(-1.05%)
Jul 07, 2011 1554 1584 1550 1574 0 +30.33(+1.96%)
Jul 06, 2011 1534 1553 1526 1544 0 +8.54(+0.56%)
Jul 05, 2011 1549 1552 1526 1535 0 -8.74(-0.57%)
Jul 01, 2011 1544 1544 1544 0 +27.47(+1.81%)
Jun 30, 2011 1476 1521 1475 1516 0 +45.82(+3.12%)
Jun 29, 2011 1478 1484 1460 1470 0 -2.14(-0.15%)
Jun 28, 2011 1466 1476 1454 1473 0 +11.50(+0.79%)
Jun 27, 2011 1450 1471 1437 1461 0 +10.39(+0.72%)
Jun 24, 2011 1475 1482 1447 1451 0 -28.92(-1.95%)
Jun 23, 2011 1445 1482 1434 1480 0 +17.60(+1.20%)
Jun 22, 2011 1470 1479 1459 1462 0 -15.45(-1.05%)
Jun 21, 2011 1457 1483 1445 1477 0 +28.33(+1.95%)
Jun 20, 2011 1449 1457 1440 1449 0 +1.06(+0.07%)
Jun 17, 2011 1477 1479 1439 1448 0 -12.50(-0.86%)
Jun 16, 2011 1472 1487 1450 1461 0 -10.40(-0.71%)
Jun 15, 2011 1488 1501 1468 1471 0 -31.80(-2.12%)
Jun 14, 2011 1491 1512 1487 1503 0 +28.05(+1.90%)
Jun 13, 2011 1485 1496 1467 1475 0 -7.25(-0.49%)
Jun 10, 2011 1505 1511 1470 1482 0 -28.79(-1.91%)
Jun 09, 2011 1514 1528 1501 1511 0 +0.84(+0.06%)
Jun 08, 2011 1527 1536 1504 1510 0 -23.55(-1.54%)
Jun 07, 2011 1535 1557 1527 1533 0 +11.08(+0.73%)
Jun 06, 2011 1528 1537 1515 1522 0 -2.26(-0.15%)
Jun 03, 2011 1533 1552 1520 1525 0 -45.20(-2.88%)
May 24, 2011 1588 1590 1566 1570 0 -14.73(-0.93%)
May 23, 2011 1591 1599 1577 1585 0 -29.24(-1.81%)
May 20, 2011 1625 1633 1606 1614 0 -17.25(-1.06%)
May 19, 2011 1626 1650 1610 1631 0 -14.39(-0.87%)
May 18, 2011 1620 1653 1615 1645 0 +31.72(+1.97%)
May 17, 2011 1612 1621 1584 1614 0 -12.34(-0.76%)
May 16, 2011 1621 1655 1610 1626 0 +1.02(+0.06%)
May 13, 2011 1640 1651 1621 1625 0 -19.37(-1.18%)
May 12, 2011 1616 1652 1610 1644 0 +20.77(+1.28%)
May 11, 2011 1627 1646 1611 1624 0 +3.67(+0.23%)
May 10, 2011 1610 1630 1603 1620 0 +16.18(+1.01%)
May 09, 2011 1614 1625 1592 1604 0 -13.27(-0.82%)
May 06, 2011 1627 1641 1607 1617 0 -8.76(-0.54%)
May 05, 2011 1611 1647 1598 1626 0 +8.82(+0.55%)
May 04, 2011 1600 1626 1578 1617 0 +10.05(+0.63%)
May 03, 2011 1598 1625 1578 1607 0 +5.94(+0.37%)
May 02, 2011 1605 1617 1595 1601 0 -16.97(-1.05%)
Apr 29, 2011 1602 1625 1592 1618 0 +13.95(+0.87%)
Apr 28, 2011 1591 1613 1585 1604 0 +2.28(+0.14%)
Apr 27, 2011 1592 1607 1577 1602 0 +7.39(+0.46%)
Apr 26, 2011 1559 1599 1555 1594 0 +32.70(+2.09%)
Apr 25, 2011 1552 1569 1532 1562 0 +19.34(+1.25%)
Apr 21, 2011 1537 1549 1523 1542 0 +10.75(+0.70%)
Apr 20, 2011 1515 1536 1501 1532 0 +81.38(+5.61%)
Apr 19, 2011 1439 1460 1432 1450 0 +9.86(+0.68%)
Apr 18, 2011 1437 1452 1427 1440 0 -15.53(-1.07%)
Apr 15, 2011 1443 1458 1435 1456 0 +12.54(+0.87%)
Apr 14, 2011 1439 1449 1425 1443 0 -4.20(-0.29%)
Apr 13, 2011 1451 1460 1438 1448 0 +4.70(+0.33%)
Apr 12, 2011 1463 1466 1434 1443 0 -30.40(-2.06%)
Apr 11, 2011 1478 1487 1466 1473 0 -4.44(-0.30%)
Apr 08, 2011 1483 1494 1469 1478 0 -1.98(-0.13%)
Apr 07, 2011 1473 1487 1461 1480 0 +7.01(+0.48%)
Apr 06, 2011 1468 1477 1453 1473 0 +14.75(+1.01%)
Apr 05, 2011 1442 1475 1435 1458 0 +35.30(+2.48%)
Apr 04, 2011 1441 1445 1410 1423 0 -14.35(-1.00%)
Apr 01, 2011 1474 1477 1427 1437 0 -24.69(-1.69%)
Mar 31, 2011 1467 1476 1447 1462 0 -14.04(-0.95%)
Mar 30, 2011 1475 1480 1460 1476 0 +6.57(+0.45%)
Mar 29, 2011 1457 1471 1440 1469 0 +5.52(+0.38%)
Mar 28, 2011 1472 1487 1461 1464 0 -5.18(-0.35%)
Mar 25, 2011 1468 1486 1460 1469 0 -2.70(-0.18%)
Mar 24, 2011 1466 1480 1452 1471 0 +21.39(+1.48%)
Mar 23, 2011 1434 1455 1425 1450 0 +13.79(+0.96%)
Mar 22, 2011 1442 1448 1426 1436 0 -4.69(-0.33%)
Mar 21, 2011 1449 1456 1423 1441 0 +22.92(+1.62%)
Mar 18, 2011 1424 1434 1409 1418 0 +5.46(+0.39%)
Mar 17, 2011 1420 1430 1404 1413 0 +11.22(+0.80%)
Mar 16, 2011 1428 1447 1391 1401 0 -35.11(-2.44%)
Mar 15, 2011 1431 1452 1418 1437 0 -39.53(-2.68%)
Mar 14, 2011 1469 1486 1460 1476 0 -2.38(-0.16%)
Mar 11, 2011 1459 1491 1456 1478 0 +9.05(+0.62%)
Mar 10, 2011 1480 1489 1461 1469 0 -32.70(-2.18%)
Mar 09, 2011 1515 1527 1487 1502 0 -21.25(-1.39%)
Mar 08, 2011 1524 1535 1506 1523 0 +2.60(+0.17%)
Mar 07, 2011 1561 1566 1507 1521 0 -32.73(-2.11%)
Mar 04, 2011 1572 1582 1540 1553 0 -13.97(-0.89%)
Mar 03, 2011 1556 1575 1549 1567 0 +22.56(+1.46%)
Mar 02, 2011 1529 1563 1526 1545 0 +20.46(+1.34%)
Mar 01, 2011 1550 1556 1520 1524 0 -17.29(-1.12%)
Feb 28, 2011 1561 1567 1528 1542 0 -18.57(-1.19%)
Feb 25, 2011 1540 1570 1535 1560 0 +35.72(+2.34%)
Feb 24, 2011 1511 1536 1500 1525 0 +13.26(+0.88%)
Feb 23, 2011 1544 1547 1493 1511 0 -36.50(-2.36%)
Feb 22, 2011 1561 1580 1541 1548 0 -32.84(-2.08%)
Feb 18, 2011 1581 1581 1581 0 +1.54(+0.10%)
Feb 17, 2011 1559 1586 1556 1579 0 +16.65(+1.07%)
Feb 16, 2011 1552 1574 1542 1562 0 +16.16(+1.05%)
Feb 15, 2011 1550 1558 1531 1546 0 -5.49(-0.35%)
Feb 14, 2011 1545 1567 1538 1552 0 +2.20(+0.14%)
Feb 11, 2011 1534 1557 1527 1550 0 +5.16(+0.33%)
Feb 10, 2011 1523 1550 1514 1544 0 +12.14(+0.79%)
Feb 09, 2011 1532 1545 1524 1532 0 -4.08(-0.27%)
Feb 08, 2011 1539 1543 1520 1536 0 -3.64(-0.24%)
Feb 07, 2011 1548 1559 1534 1540 0 -2.64(-0.17%)
Feb 04, 2011 1526 1547 1522 1543 0 +15.27(+1.00%)
Feb 03, 2011 1525 1539 1509 1527 0 -5.95(-0.39%)
Feb 02, 2011 1523 1545 1520 1533 0 +7.58(+0.50%)
Feb 01, 2011 1512 1538 1502 1526 0 +21.47(+1.43%)
Jan 31, 2011 1506 1519 1480 1504 0 +2.11(+0.14%)
Jan 28, 2011 1528 1538 1492 1502 0 -25.93(-1.70%)
Jan 27, 2011 1520 1541 1512 1528 0 +12.56(+0.83%)
Jan 26, 2011 1513 1524 1500 1516 0 +14.79(+0.99%)
Jan 25, 2011 1497 1514 1479 1501 0 -2.68(-0.18%)
Jan 24, 2011 1482 1506 1473 1503 0 +30.68(+2.08%)
Jan 21, 2011 1490 1500 1471 1473 0 -6.61(-0.45%)
Jan 20, 2011 1482 1487 1455 1479 0 -11.37(-0.76%)
Jan 19, 2011 1499 1508 1486 1491 0 -17.22(-1.14%)
Jan 18, 2011 1495 1515 1488 1508 0 +11.45(+0.77%)
Jan 14, 2011 1496 1496 1496 0 +1.03(+0.07%)
Jan 13, 2011 1492 1500 1478 1495 0 +0.86(+0.06%)
Jan 12, 2011 1492 1499 1477 1495 0 +15.57(+1.05%)
Jan 11, 2011 1470 1488 1460 1479 0 +15.96(+1.09%)
Jan 10, 2011 1455 1469 1444 1463 0 +7.37(+0.51%)
Jan 07, 2011 1459 1467 1431 1456 0 -2.86(-0.20%)
Jan 06, 2011 1451 1466 1441 1459 0 +0.36(+0.02%)
Jan 05, 2011 1460 1471 1443 1458 0 -2.38(-0.16%)
Jan 04, 2011 1460 1468 1448 1461 0 +12.69(+0.88%)
Jan 03, 2011 1452 1463 1436 1448 0 -0.07(-0.00%)
Dec 31, 2010 1449 1453 1440 1448 0 -0.36(-0.02%)
Dec 30, 2010 1444 1454 1440 1448 0 +4.74(+0.33%)
Dec 29, 2010 1441 1451 1435 1444 0 +6.81(+0.47%)
Dec 28, 2010 1438 1445 1428 1437 0 -0.94(-0.07%)
Dec 27, 2010 1429 1440 1420 1438 0 +2.25(+0.16%)
Dec 23, 2010 1435 1442 1425 1435 0 -2.83(-0.20%)
Dec 22, 2010 1439 1446 1429 1438 0 -9.16(-0.63%)
Dec 21, 2010 1453 1459 1443 1447 0 -1.73(-0.12%)
Dec 20, 2010 1459 1463 1443 1449 0 -8.56(-0.59%)
Dec 17, 2010 1452 1465 1446 1458 0 +5.89(+0.41%)
Dec 16, 2010 1451 1458 1440 1452 0 +4.58(+0.32%)
Dec 15, 2010 1453 1463 1443 1447 0 -11.65(-0.80%)
Dec 14, 2010 1461 1470 1448 1459 0 -23.64(-1.59%)
Dec 10, 2010 1489 1497 1472 1483 0 -4.56(-0.31%)
Dec 09, 2010 1497 1503 1478 1487 0 +0.37(+0.02%)
Dec 08, 2010 1473 1493 1468 1487 0 +16.88(+1.15%)
Dec 07, 2010 1481 1490 1466 1470 0 +1.44(+0.10%)
Dec 06, 2010 1467 1476 1457 1468 0 +0.80(+0.05%)
Dec 03, 2010 1456 1474 1452 1468 0 +9.84(+0.68%)
Dec 02, 2010 1438 1462 1436 1458 0 +19.38(+1.35%)
Dec 01, 2010 1430 1449 1426 1438 0 +29.53(+2.10%)
Nov 30, 2010 1411 1420 1401 1409 0 -14.30(-1.00%)
Nov 29, 2010 1412 1432 1407 1423 0 -1.91(-0.13%)
Nov 26, 2010 1422 1434 1414 1425 0 -7.09(-0.50%)
Nov 24, 2010 1416 1432 1432 1432 0 +25.25(+1.79%)
Nov 23, 2010 1404 1418 1392 1407 0 -13.20(-0.93%)
Nov 22, 2010 1400 1423 1394 1420 0 +9.87(+0.70%)
Nov 19, 2010 1395 1414 1389 1410 0 +13.48(+0.97%)
Nov 18, 2010 1392 1409 1384 1397 0 +10.70(+0.77%)
Nov 17, 2010 1378 1396 1372 1386 0 +4.50(+0.33%)
Nov 16, 2010 1386 1398 1369 1382 0 -17.37(-1.24%)
Nov 15, 2010 1414 1420 1394 1399 0 -9.14(-0.65%)
Nov 12, 2010 1403 1428 1393 1408 0 +12.30(+0.88%)
Nov 11, 2010 1367 1400 1354 1396 0 -3.81(-0.27%)
Nov 10, 2010 1405 1408 1380 1400 0 -5.91(-0.42%)
Nov 09, 2010 1416 1423 1397 1405 0 -6.71(-0.48%)
Nov 08, 2010 1414 1428 1404 1412 0 -1.45(-0.10%)
Nov 05, 2010 1397 1419 1391 1414 0 +19.77(+1.42%)
Nov 04, 2010 1369 1398 1361 1394 0 +33.48(+2.46%)
Nov 03, 2010 1348 1363 1338 1360 0 +13.27(+0.99%)
Nov 02, 2010 1358 1366 1341 1347 0 -2.62(-0.19%)
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.