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, 2014 1940 1968 1913 1957 0 +83.21(+4.44%)
Oct 30, 2014 1915 1921 1855 1873 0 -59.70(-3.09%)
Oct 28, 2014 1906 1935 1901 1933 0 +33.01(+1.74%)
Oct 27, 2014 1893 1906 1883 1900 0 +2.28(+0.12%)
Oct 24, 2014 1875 1908 1863 1898 0 +26.49(+1.42%)
Oct 23, 2014 1873 1885 1864 1871 0 +4.63(+0.25%)
Oct 21, 2014 1816 1869 1807 1867 0 +66.23(+3.68%)
Oct 20, 2014 1770 1808 1761 1800 0 +15.81(+0.89%)
Oct 17, 2014 1785 1785 1783 1785 0 +22.55(+1.28%)
Oct 16, 2014 1742 1790 1736 1762 0 -5.12(-0.29%)
Oct 15, 2014 1724 1787 1689 1767 0 -24.99(-1.39%)
Oct 14, 2014 1793 1826 1773 1792 0 +28.15(+1.60%)
Oct 13, 2014 1764 1814 1764 1764 0 -28.13(-1.57%)
Oct 10, 2014 1844 1854 1729 1792 0 -111.36(-5.85%)
Oct 09, 2014 1940 1954 1901 1903 0 -44.33(-2.28%)
Oct 08, 2014 1906 1954 1886 1948 0 +43.35(+2.28%)
Oct 07, 2014 1934 1937 1901 1904 0 -36.22(-1.87%)
Oct 06, 2014 1950 1967 1928 1941 0 -2.18(-0.11%)
Oct 03, 2014 1933 1956 1919 1943 0 +18.40(+0.96%)
Oct 02, 2014 1939 1946 1902 1924 0 -16.45(-0.85%)
Oct 01, 2014 1975 1984 1934 1941 0 -43.74(-2.20%)
Sep 30, 2014 1996 2004 1968 1985 0 -11.89(-0.60%)
Sep 29, 2014 1963 2004 1955 1997 0 +21.46(+1.09%)
Sep 26, 2014 1972 1981 1946 1975 0 +9.03(+0.46%)
Sep 25, 2014 1994 2000 1954 1966 0 -40.11(-2.00%)
Sep 19, 2014 2026 2032 2004 2006 0 -20.93(-1.03%)
Sep 18, 2014 2018 2030 2005 2027 0 +17.69(+0.88%)
Sep 17, 2014 2001 2023 1993 2009 0 +8.06(+0.40%)
Sep 16, 2014 1976 2010 1972 2001 0 +19.72(+1.00%)
Sep 15, 2014 1988 1998 1965 1982 0 -8.88(-0.45%)
Sep 12, 2014 2005 2009 1981 1990 0 -20.06(-1.00%)
Sep 11, 2014 1997 2012 1985 2011 0 +1.46(+0.07%)
Sep 10, 2014 2007 2019 1992 2009 0 -0.62(-0.03%)
Sep 09, 2014 2026 2030 2005 2010 0 -20.83(-1.03%)
Sep 08, 2014 2017 2045 2011 2031 0 +10.10(+0.50%)
Sep 05, 2014 2015 2027 2008 2020 0 +6.84(+0.34%)
Sep 04, 2014 2001 2027 1997 2014 0 +12.44(+0.62%)
Sep 03, 2014 2011 2017 1992 2001 0 +2.95(+0.15%)
Sep 02, 2014 2010 2019 1989 1998 0 -15.28(-0.76%)
Aug 29, 2014 2013 2013 2013 0 +13.49(+0.67%)
Aug 28, 2014 1992 2009 1989 2000 0 -1.35(-0.07%)
Aug 27, 2014 2006 2011 1988 2001 0 -1.78(-0.09%)
Aug 26, 2014 2002 2015 1995 2003 0 +2.50(+0.12%)
Aug 25, 2014 2023 2028 1993 2001 0 -12.55(-0.62%)
Aug 22, 2014 2025 2028 2009 2013 0 -9.28(-0.46%)
Aug 21, 2014 1993 2026 1989 2022 0 +29.00(+1.45%)
Aug 20, 2014 1978 1996 1975 1993 0 +10.69(+0.54%)
Aug 19, 2014 1985 1993 1973 1983 0 +1.64(+0.08%)
Aug 18, 2014 1973 1985 1960 1981 0 +11.28(+0.57%)
Aug 15, 2014 1968 1975 1945 1970 0 +13.14(+0.67%)
Aug 14, 2014 1960 1970 1946 1957 0 -3.88(-0.20%)
Aug 13, 2014 1929 1966 1923 1961 0 +40.75(+2.12%)
Aug 12, 2014 1908 1924 1897 1920 0 +4.94(+0.26%)
Aug 11, 2014 1903 1929 1901 1915 0 +19.39(+1.02%)
Aug 08, 2014 1895 1911 1884 1896 0 +6.49(+0.34%)
Aug 07, 2014 1912 1922 1882 1889 0 -17.13(-0.90%)
Aug 06, 2014 1892 1923 1881 1906 0 +4.04(+0.21%)
Aug 05, 2014 1947 1943 1888 1902 0 -46.17(-2.37%)
Aug 04, 2014 1939 1955 1924 1948 0 +10.21(+0.53%)
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.