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 (%)
Nov 30, 2012 1232 1242 1217 1226 0 -1.93(-0.16%)
Nov 29, 2012 1234 1249 1218 1228 0 -12.84(-1.03%)
Nov 28, 2012 1222 1243 1208 1241 0 +11.98(+0.97%)
Nov 27, 2012 1229 1245 1225 1229 0 +0.93(+0.08%)
Nov 26, 2012 1220 1234 1213 1228 0 +5.29(+0.43%)
Nov 24, 2012 1211 1231 1206 1223 0 +0.00(+0.00%)
Nov 23, 2012 1211 1231 1206 1223 0 +21.86(+1.82%)
Nov 21, 2012 1201 1201 1201 0 -4.60(-0.38%)
Nov 20, 2012 1214 1221 1191 1206 0 -24.30(-1.98%)
Nov 19, 2012 1214 1239 1201 1230 0 +15.93(+1.31%)
Nov 16, 2012 1215 1224 1193 1214 0 +0.67(+0.06%)
Nov 15, 2012 1216 1231 1208 1213 0 -1.41(-0.12%)
Nov 14, 2012 1243 1250 1213 1215 0 -21.52(-1.74%)
Nov 13, 2012 1245 1263 1229 1236 0 -19.09(-1.52%)
Nov 12, 2012 1261 1265 1247 1255 0 -1.78(-0.14%)
Nov 09, 2012 1253 1276 1249 1257 0 +2.40(+0.19%)
Nov 08, 2012 1262 1275 1254 1255 0 -7.47(-0.59%)
Nov 07, 2012 1292 1296 1258 1262 0 -44.37(-3.40%)
Nov 06, 2012 1297 1320 1294 1307 0 +3.15(+0.24%)
Nov 05, 2012 1296 1315 1283 1303 0 +5.05(+0.39%)
Nov 02, 2012 1321 1329 1295 1298 0 -18.24(-1.39%)
Nov 01, 2012 1282 1323 1278 1317 0 +41.67(+3.27%)
Oct 31, 2012 1297 1302 1271 1275 0 -19.90(-1.54%)
Oct 26, 2012 1295 1295 1295 0 +18.96(+1.49%)
Oct 25, 2012 1270 1281 1263 1276 0 +14.66(+1.16%)
Oct 24, 2012 1279 1281 1256 1261 0 -8.88(-0.70%)
Oct 23, 2012 1253 1280 1249 1270 0 +12.65(+1.01%)
Oct 19, 2012 1288 1290 1254 1257 0 -32.80(-2.54%)
Oct 18, 2012 1296 1302 1281 1290 0 -4.91(-0.38%)
Oct 17, 2012 1271 1306 1268 1295 0 -19.86(-1.51%)
Oct 16, 2012 1294 1321 1290 1315 0 +33.17(+2.59%)
Oct 15, 2012 1269 1292 1266 1282 0 +20.00(+1.58%)
Oct 12, 2012 1267 1283 1256 1262 0 -8.07(-0.64%)
Oct 11, 2012 1276 1283 1260 1270 0 -1.29(-0.10%)
Oct 10, 2012 1283 1288 1267 1271 0 -11.91(-0.93%)
Oct 09, 2012 1301 1304 1279 1283 0 -29.74(-2.27%)
Oct 08, 2012 1318 1323 1305 1313 0 -11.70(-0.88%)
Oct 06, 2012 1324 1339 1317 1325 0 +0.00(+0.00%)
Oct 05, 2012 1324 1339 1317 1325 0 +11.94(+0.91%)
Oct 04, 2012 1314 1320 1298 1313 0 +2.09(+0.16%)
Oct 03, 2012 1323 1331 1306 1311 0 -13.28(-1.00%)
Oct 02, 2012 1328 1335 1313 1324 0 +3.80(+0.29%)
Oct 01, 2012 1320 1341 1313 1320 0 +5.69(+0.43%)
Sep 28, 2012 1333 1335 1309 1314 0 -23.06(-1.72%)
Sep 27, 2012 1320 1342 1311 1337 0 +24.76(+1.89%)
Sep 26, 2012 1310 1320 1297 1313 0 -0.03(-0.00%)
Sep 25, 2012 1347 1350 1311 1313 0 -26.29(-1.96%)
Sep 24, 2012 1347 1350 1326 1339 0 -20.43(-1.50%)
Sep 21, 2012 1365 1372 1354 1359 0 -1.58(-0.12%)
Sep 20, 2012 1357 1366 1348 1361 0 -2.37(-0.17%)
Sep 19, 2012 1376 1380 1357 1363 0 -8.13(-0.59%)
Sep 18, 2012 1370 1383 1359 1371 0 -6.00(-0.44%)
Sep 17, 2012 1384 1391 1368 1377 0 -10.48(-0.76%)
Sep 14, 2012 1381 1397 1371 1388 0 +14.02(+1.02%)
Sep 13, 2012 1352 1380 1341 1374 0 +12.91(+0.95%)
Sep 12, 2012 1368 1380 1351 1361 0 -2.93(-0.21%)
Sep 11, 2012 1359 1380 1353 1364 0 +7.63(+0.56%)
Sep 10, 2012 1389 1415 1352 1356 0 -42.74(-3.05%)
Sep 07, 2012 1397 1421 1388 1399 0 -35.51(-2.48%)
Sep 06, 2012 1395 1436 1392 1435 0 +45.74(+3.29%)
Sep 05, 2012 1393 1410 1379 1389 0 -7.93(-0.57%)
Sep 04, 2012 1420 1425 1384 1397 0 -17.86(-1.26%)
Aug 31, 2012 1415 1415 1415 0 +22.78(+1.64%)
Aug 30, 2012 1406 1412 1385 1392 0 -21.01(-1.49%)
Aug 29, 2012 1419 1426 1402 1413 0 -4.80(-0.34%)
Aug 27, 2012 1422 1428 1412 1418 0 -8.49(-0.60%)
Aug 24, 2012 1426 1435 1411 1426 0 -1.39(-0.10%)
Aug 23, 2012 1448 1452 1418 1428 0 -27.64(-1.90%)
Aug 22, 2012 1465 1472 1448 1455 0 -19.49(-1.32%)
Aug 21, 2012 1483 1490 1466 1475 0 -3.02(-0.20%)
Aug 20, 2012 1481 1487 1468 1478 0 -9.33(-0.63%)
Aug 17, 2012 1501 1505 1479 1487 0 -13.76(-0.92%)
Aug 16, 2012 1490 1506 1484 1501 0 +18.63(+1.26%)
Aug 15, 2012 1476 1493 1473 1482 0 -2.62(-0.18%)
Aug 14, 2012 1502 1505 1479 1485 0 -10.13(-0.68%)
Aug 13, 2012 1499 1504 1478 1495 0 -10.08(-0.67%)
Aug 11, 2012 1495 1508 1485 1505 0 +0.00(+0.00%)
Aug 10, 2012 1495 1508 1485 1505 0 +7.38(+0.49%)
Aug 09, 2012 1491 1508 1486 1498 0 +7.67(+0.51%)
Aug 08, 2012 1481 1498 1472 1490 0 +6.29(+0.42%)
Aug 07, 2012 1471 1493 1466 1484 0 +19.59(+1.34%)
Aug 06, 2012 1459 1479 1455 1464 0 +5.95(+0.41%)
Aug 03, 2012 1453 1468 1440 1458 0 +23.93(+1.67%)
Aug 02, 2012 1429 1458 1420 1434 0 -6.66(-0.46%)
Aug 01, 2012 1439 1451 1426 1441 0 +10.92(+0.76%)
Jul 31, 2012 1433 1449 1427 1430 0 -1.15(-0.08%)
Jul 30, 2012 1443 1456 1424 1431 0 -12.58(-0.87%)
Jul 27, 2012 1424 1449 1412 1444 0 +29.46(+2.08%)
Jul 26, 2012 1417 1436 1403 1414 0 +21.88(+1.57%)
Jul 25, 2012 1383 1415 1379 1392 0 +10.47(+0.76%)
Jul 24, 2012 1390 1398 1368 1382 0 -14.99(-1.07%)
Jul 23, 2012 1386 1404 1368 1397 0 -16.15(-1.14%)
Jul 20, 2012 1438 1444 1411 1413 0 -35.44(-2.45%)
Jul 19, 2012 1458 1464 1433 1448 0 -0.40(-0.03%)
Jul 18, 2012 1394 1460 1386 1449 0 +48.26(+3.45%)
Jul 17, 2012 1399 1414 1371 1401 0 +10.58(+0.76%)
Jul 16, 2012 1395 1402 1382 1390 0 -11.87(-0.85%)
Jul 14, 2012 1381 1410 1377 1402 0 +0.00(+0.00%)
Jul 13, 2012 1381 1410 1377 1402 0 +23.33(+1.69%)
Jul 12, 2012 1397 1400 1372 1379 0 -31.94(-2.26%)
Jul 11, 2012 1418 1426 1400 1410 0 -7.41(-0.52%)
Jul 10, 2012 1434 1461 1409 1418 0 -28.70(-1.98%)
Jul 09, 2012 1448 1455 1430 1447 0 -6.53(-0.45%)
Jul 06, 2012 1473 1477 1439 1453 0 -29.12(-1.96%)
Jul 05, 2012 1490 1496 1467 1482 0 -12.44(-0.83%)
Jul 03, 2012 1495 1495 1495 0 +13.10(+0.88%)
Jul 02, 2012 1481 1492 1467 1482 0 -4.27(-0.29%)
Jun 30, 2012 1458 1487 1454 1486 0 -0.21(-0.01%)
Jun 29, 2012 1458 1487 1454 1486 0 +55.90(+3.91%)
Jun 28, 2012 1435 1441 1408 1430 0 -17.44(-1.20%)
Jun 27, 2012 1441 1456 1435 1448 0 +12.62(+0.88%)
Jun 26, 2012 1443 1450 1419 1435 0 -3.92(-0.27%)
Jun 25, 2012 1471 1474 1431 1439 0 -51.13(-3.43%)
Jun 22, 2012 1485 1494 1473 1490 0 +14.43(+0.98%)
Jun 21, 2012 1524 1527 1470 1476 0 -51.91(-3.40%)
Jun 20, 2012 1520 1535 1510 1527 0 +9.41(+0.62%)
Jun 19, 2012 1520 1527 1504 1518 0 +7.59(+0.50%)
Jun 18, 2012 1498 1521 1493 1510 0 +8.56(+0.57%)
Jun 15, 2012 1486 1508 1477 1502 0 +19.36(+1.31%)
Jun 14, 2012 1471 1491 1455 1483 0 +13.78(+0.94%)
Jun 13, 2012 1471 1489 1458 1469 0 -7.24(-0.49%)
Jun 12, 2012 1452 1479 1447 1476 0 +31.77(+2.20%)
Jun 11, 2012 1484 1489 1443 1444 0 -30.48(-2.07%)
Jun 08, 2012 1450 1482 1444 1475 0 +22.06(+1.52%)
Jun 07, 2012 1482 1487 1449 1453 0 -11.69(-0.80%)
Jun 06, 2012 1430 1468 1425 1464 0 +41.90(+2.95%)
Jun 05, 2012 1398 1430 1396 1422 0 +23.60(+1.69%)
Jun 04, 2012 1409 1417 1384 1399 0 -2.79(-0.20%)
Jun 02, 2012 1423 1438 1399 1402 0 +0.00(+0.00%)
Jun 01, 2012 1423 1438 1399 1402 0 -47.66(-3.29%)
May 31, 2012 1451 1464 1438 1449 0 -15.19(-1.04%)
May 30, 2012 1459 1472 1449 1465 0 -8.21(-0.56%)
May 29, 2012 1466 1482 1455 1473 0 +22.38(+1.54%)
May 25, 2012 1450 1450 1450 0 +6.73(+0.47%)
May 24, 2012 1444 1455 1425 1444 0 +4.78(+0.33%)
May 23, 2012 1434 1443 1407 1439 0 -22.60(-1.55%)
May 22, 2012 1474 1476 1448 1461 0 -6.15(-0.42%)
May 21, 2012 1453 1471 1436 1468 0 +15.95(+1.10%)
May 18, 2012 1470 1484 1449 1452 0 -15.06(-1.03%)
May 17, 2012 1489 1498 1465 1467 0 -23.46(-1.57%)
May 16, 2012 1514 1522 1489 1490 0 -21.04(-1.39%)
May 15, 2012 1522 1535 1506 1511 0 -9.80(-0.64%)
May 14, 2012 1531 1539 1510 1521 0 -26.74(-1.73%)
May 11, 2012 1532 1569 1528 1548 0 +13.80(+0.90%)
May 10, 2012 1539 1547 1514 1534 0 +2.73(+0.18%)
May 09, 2012 1522 1541 1503 1531 0 -8.78(-0.57%)
May 08, 2012 1541 1552 1514 1540 0 -17.33(-1.11%)
May 07, 2012 1559 1572 1550 1557 0 -6.13(-0.39%)
May 04, 2012 1586 1592 1559 1563 0 -36.38(-2.27%)
May 03, 2012 1641 1644 1592 1600 0 -39.19(-2.39%)
May 02, 2012 1619 1644 1612 1639 0 +10.91(+0.67%)
May 01, 2012 1609 1638 1602 1628 0 +18.83(+1.17%)
Apr 30, 2012 1611 1618 1601 1609 0 -2.34(-0.15%)
Apr 27, 2012 1599 1621 1592 1612 0 +12.05(+0.75%)
Apr 26, 2012 1577 1605 1574 1600 0 +16.40(+1.04%)
Apr 25, 2012 1563 1588 1555 1583 0 +30.31(+1.95%)
Apr 24, 2012 1568 1581 1547 1553 0 -11.85(-0.76%)
Apr 23, 2012 1567 1578 1551 1565 0 -19.56(-1.23%)
Apr 20, 2012 1601 1612 1581 1584 0 -11.22(-0.70%)
Apr 19, 2012 1606 1623 1580 1595 0 -9.76(-0.61%)
Apr 18, 2012 1590 1616 1581 1605 0 -21.99(-1.35%)
Apr 17, 2012 1618 1641 1615 1627 0 +14.28(+0.89%)
Apr 16, 2012 1614 1628 1597 1613 0 +9.75(+0.61%)
Apr 13, 2012 1621 1627 1601 1603 0 -26.15(-1.60%)
Apr 12, 2012 1601 1634 1597 1629 0 +35.46(+2.22%)
Apr 11, 2012 1586 1606 1582 1594 0 +21.22(+1.35%)
Apr 10, 2012 1590 1603 1569 1573 0 -23.34(-1.46%)
Apr 09, 2012 1593 1605 1583 1596 0 -18.45(-1.14%)
Apr 05, 2012 1602 1620 1597 1614 0 -14.81(-0.91%)
Apr 04, 2012 1543 1638 1611 1629 0 -16.93(-1.03%)
Apr 03, 2012 1575 1667 1638 1646 0 -20.87(-1.25%)
Apr 02, 2012 1564 1673 1645 1667 0 +6.04(+0.36%)
Mar 30, 2012 1670 1680 1649 1661 0 +2.64(+0.16%)
Mar 29, 2012 1642 1663 1633 1658 0 +11.80(+0.72%)
Mar 28, 2012 1667 1674 1641 1647 0 -24.10(-1.44%)
Mar 27, 2012 1676 1682 1665 1671 0 -4.80(-0.29%)
Mar 26, 2012 1662 1679 1657 1675 0 +23.24(+1.41%)
Mar 23, 2012 1654 1660 1637 1652 0 +1.58(+0.10%)
Mar 22, 2012 1643 1657 1635 1651 0 +1.42(+0.09%)
Mar 21, 2012 1650 1658 1641 1649 0 +1.23(+0.07%)
Mar 20, 2012 1643 1656 1632 1648 0 -3.08(-0.19%)
Mar 19, 2012 1638 1660 1631 1651 0 +9.43(+0.57%)
Mar 16, 2012 1644 1656 1635 1642 0 +0.71(+0.04%)
Mar 15, 2012 1621 1647 1615 1641 0 +25.68(+1.59%)
Mar 14, 2012 1618 1643 1608 1615 0 -3.61(-0.22%)
Mar 13, 2012 1599 1620 1596 1619 0 +28.72(+1.81%)
Mar 12, 2012 1597 1603 1585 1590 0 -9.30(-0.58%)
Mar 09, 2012 1593 1607 1586 1599 0 +8.51(+0.53%)
Mar 08, 2012 1596 1603 1581 1591 0 +4.36(+0.27%)
Mar 07, 2012 1567 1593 1561 1587 0 +20.20(+1.29%)
Mar 06, 2012 1549 1570 1542 1566 0 -1.25(-0.08%)
Mar 05, 2012 1594 1595 1558 1568 0 -28.36(-1.78%)
Mar 02, 2012 1602 1612 1588 1596 0 -6.84(-0.43%)
Mar 01, 2012 1613 1621 1592 1603 0 -0.11(-0.01%)
Feb 29, 2012 1628 1631 1600 1603 0 -24.57(-1.51%)
Feb 28, 2012 1606 1634 1601 1628 0 +24.62(+1.54%)
Feb 27, 2012 1586 1621 1577 1603 0 +3.76(+0.24%)
Feb 24, 2012 1603 1610 1587 1599 0 +1.33(+0.08%)
Feb 23, 2012 1589 1610 1574 1598 0 +0.51(+0.03%)
Feb 22, 2012 1613 1629 1586 1597 0 -21.14(-1.31%)
Feb 21, 2012 1635 1637 1611 1618 0 -13.10(-0.80%)
Feb 17, 2012 1632 1632 1632 0 +15.79(+0.98%)
Feb 16, 2012 1588 1624 1584 1616 0 +21.16(+1.33%)
Feb 15, 2012 1602 1611 1585 1595 0 -2.70(-0.17%)
Feb 14, 2012 1587 1600 1579 1597 0 +1.95(+0.12%)
Feb 13, 2012 1602 1607 1579 1595 0 +2.50(+0.16%)
Feb 10, 2012 1597 1601 1580 1593 0 -15.77(-0.98%)
Feb 09, 2012 1613 1620 1601 1609 0 +1.25(+0.08%)
Feb 08, 2012 1594 1619 1591 1607 0 +14.09(+0.88%)
Feb 07, 2012 1590 1601 1578 1593 0 -3.65(-0.23%)
Feb 06, 2012 1594 1602 1579 1597 0 -8.64(-0.54%)
Feb 03, 2012 1593 1617 1587 1606 0 +23.51(+1.49%)
Feb 02, 2012 1583 1596 1576 1582 0 -0.09(-0.01%)
Feb 01, 2012 1586 1599 1572 1582 0 +16.21(+1.04%)
Jan 31, 2012 1585 1588 1555 1566 0 -13.99(-0.89%)
Jan 30, 2012 1569 1585 1555 1580 0 -5.16(-0.33%)
Jan 27, 2012 1574 1594 1569 1585 0 +3.20(+0.20%)
Jan 26, 2012 1599 1609 1573 1582 0 -13.81(-0.87%)
Jan 25, 2012 1589 1600 1565 1596 0 +3.27(+0.21%)
Jan 24, 2012 1589 1607 1575 1592 0 +0.23(+0.01%)
Jan 23, 2012 1582 1609 1574 1592 0 +6.51(+0.41%)
Jan 20, 2012 1563 1592 1544 1586 0 +29.18(+1.87%)
Jan 19, 2012 1545 1563 1536 1557 0 +16.10(+1.05%)
Jan 18, 2012 1506 1547 1500 1540 0 +53.90(+3.63%)
Jan 17, 2012 1495 1507 1482 1487 0 +1.74(+0.12%)
Jan 13, 2012 1485 1485 1485 0 -33.22(-2.19%)
Jan 12, 2012 1516 1526 1500 1518 0 +5.66(+0.37%)
Jan 11, 2012 1495 1518 1487 1512 0 +8.27(+0.55%)
Jan 10, 2012 1507 1520 1492 1504 0 +10.11(+0.68%)
Jan 09, 2012 1482 1501 1474 1494 0 +17.63(+1.19%)
Jan 06, 2012 1474 1486 1460 1476 0 -39.18(-2.59%)
Jan 05, 2012 1252 1519 1494 1516 0 +12.99(+0.86%)
Jan 04, 2012 1238 1507 1478 1503 0 +35.28(+2.40%)
Dec 30, 2011 1481 1487 1465 1467 0 -13.52(-0.91%)
Dec 29, 2011 1470 1484 1464 1481 0 +17.65(+1.21%)
Dec 28, 2011 1484 1487 1460 1463 0 -23.06(-1.55%)
Dec 27, 2011 1480 1496 1475 1486 0 +5.09(+0.34%)
Dec 23, 2011 1481 1481 1481 0 +48.30(+3.37%)
Dec 21, 2011 1451 1460 1416 1433 0 -16.72(-1.15%)
Dec 20, 2011 1418 1457 1415 1449 0 +55.95(+4.01%)
Dec 19, 2011 1422 1427 1390 1394 0 -19.40(-1.37%)
Dec 16, 2011 1425 1446 1408 1413 0 -0.29(-0.02%)
Dec 15, 2011 1423 1432 1406 1413 0 +6.01(+0.43%)
Dec 14, 2011 1419 1428 1396 1407 0 -16.71(-1.17%)
Dec 13, 2011 1461 1466 1416 1424 0 -30.61(-2.10%)
Dec 12, 2011 1469 1475 1433 1455 0 -54.83(-3.63%)
Dec 09, 2011 1468 1515 1463 1509 0 +15.70(+1.05%)
Dec 08, 2011 1532 1544 1488 1494 0 -50.94(-3.30%)
Dec 07, 2011 1528 1555 1514 1545 0 +11.39(+0.74%)
Dec 06, 2011 1524 1543 1513 1533 0 +13.59(+0.89%)
Dec 05, 2011 1524 1536 1506 1520 0 +18.58(+1.24%)
Dec 02, 2011 1523 1532 1497 1501 0 -11.79(-0.78%)
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.