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 29, 2010 1339 1357 1319 1332 0 -6.99(-0.52%)
Oct 28, 2010 1332 1345 1313 1339 0 +12.82(+0.97%)
Oct 27, 2010 1301 1328 1295 1326 0 +24.10(+1.85%)
Oct 25, 2010 1301 1312 1294 1302 0 +31.17(+2.45%)
Oct 23, 2010 1260 1276 1257 1271 0 -21.90(-1.69%)
Oct 22, 2010 1283 1299 1280 1293 0 +12.41(+0.97%)
Oct 21, 2010 1282 1290 1266 1280 0 +4.47(+0.35%)
Oct 20, 2010 1262 1285 1256 1276 0 +19.79(+1.58%)
Oct 19, 2010 1249 1273 1236 1256 0 -7.11(-0.56%)
Oct 18, 2010 1270 1274 1248 1263 0 -9.44(-0.74%)
Oct 15, 2010 1277 1283 1259 1272 0 +5.95(+0.47%)
Oct 14, 2010 1268 1280 1256 1266 0 +2.23(+0.18%)
Oct 13, 2010 1297 1302 1258 1264 0 -26.30(-2.04%)
Oct 12, 2010 1283 1295 1270 1291 0 +34.28(+2.73%)
Oct 11, 2010 1255 1268 1251 1256 0 +4.11(+0.33%)
Oct 08, 2010 1247 1257 1226 1252 0 +12.02(+0.97%)
Oct 07, 2010 1241 1249 1226 1240 0 +3.46(+0.28%)
Oct 06, 2010 1237 1248 1223 1237 0 +0.35(+0.03%)
Oct 05, 2010 1222 1245 1218 1236 0 +28.32(+2.34%)
Oct 04, 2010 1224 1232 1199 1208 0 -21.85(-1.78%)
Oct 01, 2010 1236 1276 1207 1230 0 +4.91(+0.40%)
Sep 30, 2010 1233 1249 1215 1225 0 -24.84(-1.99%)
Sep 29, 2010 1233 1270 1239 1250 0 -10.22(-0.81%)
Sep 28, 2010 1222 1265 1230 1260 0 +17.62(+1.42%)
Sep 27, 2010 1227 1257 1237 1242 0 -8.54(-0.68%)
Sep 24, 2010 1206 1253 1227 1251 0 +37.71(+3.11%)
Sep 23, 2010 1182 1234 1192 1213 0 +3.25(+0.27%)
Sep 22, 2010 1192 1228 1202 1210 0 -11.86(-0.97%)
Sep 21, 2010 1189 1232 1205 1222 0 +8.99(+0.74%)
Sep 20, 2010 1184 1216 1193 1213 0 +9.83(+0.82%)
Sep 17, 2010 1189 1217 1190 1203 0 +15.15(+1.28%)
Sep 15, 2010 1162 1192 1173 1188 0 -1.38(-0.12%)
Sep 14, 2010 1151 1197 1162 1189 0 +13.30(+1.13%)
Sep 13, 2010 1131 1179 1153 1176 0 +37.24(+3.27%)
Sep 10, 2010 1118 1151 1127 1139 0 -8.61(-0.75%)
Sep 09, 2010 1131 1158 1142 1147 0 +4.95(+0.43%)
Sep 08, 2010 1123 1151 1130 1142 0 -6.82(-0.59%)
Sep 07, 2010 1143 1170 1145 1149 0 -23.73(-2.02%)
Sep 03, 2010 1173 1173 1173 0 +11.86(+1.02%)
Sep 02, 2010 1129 1165 1145 1161 0 +13.23(+1.15%)
Sep 01, 2010 1111 1157 1129 1148 0 +32.11(+2.88%)
Aug 31, 2010 1100 1136 1110 1116 0 -15.84(-1.40%)
Aug 30, 2010 1129 1157 1130 1132 0 -24.33(-2.10%)
Aug 27, 2010 1125 1169 1123 1156 0 +6.71(+0.58%)
Aug 26, 2010 1147 1174 1143 1149 0 -16.55(-1.42%)
Aug 25, 2010 1128 1172 1144 1166 0 +4.72(+0.41%)
Aug 24, 2010 1143 1178 1155 1161 0 -16.94(-1.44%)
Aug 23, 2010 1170 1198 1172 1178 0 -13.37(-1.12%)
Aug 20, 2010 1166 1199 1180 1191 0 +0.55(+0.05%)
Aug 19, 2010 1177 1210 1184 1191 0 -33.85(-2.76%)
Aug 18, 2010 1195 1236 1212 1225 0 +7.22(+0.59%)
Aug 17, 2010 1201 1235 1213 1217 0 +6.97(+0.58%)
Aug 16, 2010 1169 1217 1187 1210 0 +15.66(+1.31%)
Aug 13, 2010 1178 1215 1193 1195 0 -19.58(-1.61%)
Aug 12, 2010 1173 1229 1189 1214 0 -2.12(-0.17%)
Aug 11, 2010 1202 1229 1208 1216 0 -31.14(-2.50%)
Aug 10, 2010 1236 1266 1234 1248 0 -40.05(-3.11%)
Aug 09, 2010 1267 1296 1272 1288 0 +4.66(+0.36%)
Aug 06, 2010 1250 1295 1267 1283 0 -0.60(-0.05%)
Aug 05, 2010 1254 1293 1269 1284 0 +1.31(+0.10%)
Aug 04, 2010 1258 1290 1263 1282 0 -0.68(-0.05%)
Aug 03, 2010 1269 1294 1274 1283 0 -15.82(-1.22%)
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.