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 (%)
Feb 26, 2010 1255 1284 1263 1273 0 -5.73(-0.45%)
Feb 25, 2010 1242 1280 1251 1279 0 -5.72(-0.45%)
Feb 24, 2010 1250 1293 1270 1284 0 +21.02(+1.66%)
Feb 23, 2010 1267 1295 1255 1263 0 -29.07(-2.25%)
Feb 22, 2010 1277 1303 1281 1292 0 -0.03(-0.00%)
Feb 19, 2010 1263 1301 1276 1292 0 +0.98(+0.08%)
Feb 18, 2010 1257 1294 1270 1291 0 +12.12(+0.95%)
Feb 17, 2010 1268 1293 1267 1279 0 -2.47(-0.19%)
Feb 16, 2010 1247 1289 1263 1282 0 +22.79(+1.81%)
Feb 12, 2010 1259 1259 1259 0 +16.16(+1.30%)
Feb 11, 2010 1197 1252 1211 1243 0 +21.32(+1.75%)
Feb 10, 2010 1193 1231 1205 1222 0 +5.01(+0.41%)
Feb 09, 2010 1196 1233 1204 1216 0 +17.54(+1.46%)
Feb 08, 2010 1184 1225 1192 1199 0 -6.50(-0.54%)
Feb 05, 2010 1163 1212 1176 1205 0 +22.93(+1.94%)
Feb 04, 2010 1195 1218 1176 1183 0 -43.72(-3.57%)
Feb 03, 2010 1209 1238 1213 1226 0 -9.68(-0.78%)
Feb 02, 2010 1200 1243 1214 1236 0 +18.23(+1.50%)
Feb 01, 2010 1181 1225 1200 1218 0 +20.39(+1.70%)
Jan 29, 2010 1220 1251 1189 1197 0 -31.12(-2.53%)
Jan 28, 2010 1255 1259 1213 1228 0 -22.74(-1.82%)
Jan 27, 2010 1217 1259 1225 1251 0 +10.81(+0.87%)
Jan 26, 2010 1226 1264 1235 1240 0 -15.74(-1.25%)
Jan 25, 2010 1228 1270 1242 1256 0 +24.37(+1.98%)
Jan 22, 2010 1263 1287 1226 1232 0 -58.75(-4.55%)
Jan 21, 2010 1308 1321 1280 1290 0 -13.24(-1.02%)
Jan 20, 2010 1279 1310 1287 1304 0 -2.44(-0.19%)
Jan 19, 2010 1273 1314 1290 1306 0 +14.62(+1.13%)
Jan 15, 2010 1292 1292 1292 0 -35.84(-2.70%)
Jan 14, 2010 1295 1335 1305 1327 0 +15.48(+1.18%)
Jan 13, 2010 1300 1320 1280 1312 0 +19.60(+1.52%)
Jan 12, 2010 1297 1321 1279 1292 0 -34.33(-2.59%)
Jan 11, 2010 1317 1343 1315 1327 0 -1.44(-0.11%)
Jan 08, 2010 1287 1332 1300 1328 0 +14.96(+1.14%)
Jan 07, 2010 1296 1323 1296 1313 0 -8.49(-0.64%)
Jan 06, 2010 1323 1334 1312 1322 0 -4.43(-0.33%)
Jan 05, 2010 1330 1338 1312 1326 0 -2.09(-0.16%)
Jan 04, 2010 1327 1343 1320 1328 0 +19.19(+1.47%)
Dec 31, 2009 1309 1309 1309 0 -6.88(-0.52%)
Dec 30, 2009 1273 1318 1292 1316 0 +13.58(+1.04%)
Dec 29, 2009 1282 1309 1290 1302 0 +2.25(+0.17%)
Dec 28, 2009 1288 1316 1291 1300 0 -6.54(-0.50%)
Dec 24, 2009 1274 1308 1293 1307 0 +17.15(+1.33%)
Dec 23, 2009 1278 1300 1283 1289 0 +1.19(+0.09%)
Dec 22, 2009 1283 1304 1280 1288 0 -0.35(-0.03%)
Dec 21, 2009 1268 1300 1238 1289 0 +26.77(+2.12%)
Dec 18, 2009 1233 1267 1233 1262 0 +28.12(+2.28%)
Dec 17, 2009 1235 1251 1232 1234 0 -21.67(-1.73%)
Dec 16, 2009 1247 1278 1244 1255 0 -7.84(-0.62%)
Dec 15, 2009 1259 1281 1255 1263 0 -11.73(-0.92%)
Dec 14, 2009 1278 1283 1268 1275 0 +9.99(+0.79%)
Dec 11, 2009 1270 1284 1257 1265 0 -12.36(-0.97%)
Dec 10, 2009 1273 1322 1268 1277 0 +3.51(+0.28%)
Dec 09, 2009 1261 1278 1253 1274 0 -1.08(-0.08%)
Dec 08, 2009 1278 1294 1253 1275 0 -16.77(-1.30%)
Dec 07, 2009 1275 1304 1280 1292 0 -2.71(-0.21%)
Dec 04, 2009 1275 1305 1273 1294 0 +27.08(+2.14%)
Dec 03, 2009 1236 1281 1252 1267 0 +14.97(+1.20%)
Dec 02, 2009 1240 1264 1240 1252 0 +3.94(+0.32%)
Dec 01, 2009 1223 1252 1228 1248 0 +30.68(+2.52%)
Nov 30, 2009 1204 1223 1203 1218 0 +5.06(+0.42%)
Nov 27, 2009 1188 1222 1189 1213 0 -14.50(-1.18%)
Nov 25, 2009 1227 1227 1227 0 +0.81(+0.07%)
Nov 24, 2009 1217 1236 1213 1226 0 +5.27(+0.43%)
Nov 23, 2009 1212 1230 1213 1221 0 +12.23(+1.01%)
Nov 20, 2009 1196 1216 1198 1209 0 -7.80(-0.64%)
Nov 19, 2009 1212 1225 1193 1217 0 -46.88(-3.71%)
Nov 18, 2009 1268 1275 1252 1263 0 -5.87(-0.46%)
Nov 17, 2009 1248 1272 1248 1269 0 +4.29(+0.34%)
Nov 16, 2009 1244 1272 1247 1265 0 +25.55(+2.06%)
Nov 13, 2009 1209 1248 1223 1239 0 +8.38(+0.68%)
Nov 12, 2009 1237 1273 1226 1231 0 -3.35(-0.27%)
Nov 11, 2009 1224 1243 1222 1234 0 +19.85(+1.63%)
Nov 10, 2009 1207 1226 1203 1215 0 +4.57(+0.38%)
Nov 09, 2009 1191 1213 1188 1210 0 +31.06(+2.63%)
Nov 06, 2009 1173 1193 1166 1179 0 +2.11(+0.18%)
Nov 05, 2009 1168 1190 1159 1177 0 +21.49(+1.86%)
Nov 04, 2009 1157 1174 1149 1155 0 +8.06(+0.70%)
Nov 03, 2009 1147 1156 1129 1147 0 -18.46(-1.58%)
Nov 02, 2009 1168 1178 1148 1166 0 -3.70(-0.32%)
Oct 30, 2009 1191 1195 1154 1169 0 -19.26(-1.62%)
Oct 29, 2009 1181 1198 1174 1189 0 +17.97(+1.53%)
Oct 28, 2009 1204 1217 1169 1171 0 -38.84(-3.21%)
Oct 27, 2009 1228 1238 1204 1210 0 -9.53(-0.78%)
Oct 26, 2009 1218 1238 1203 1219 0 +0.96(+0.08%)
Oct 23, 2009 1225 1248 1210 1218 0 -24.11(-1.94%)
Oct 22, 2009 1222 1247 1208 1242 0 +19.37(+1.58%)
Oct 21, 2009 1245 1261 1212 1223 0 -26.06(-2.09%)
Oct 20, 2009 1249 1269 1243 1249 0 -7.85(-0.62%)
Oct 19, 2009 1245 1263 1232 1257 0 +19.14(+1.55%)
Oct 16, 2009 1256 1262 1226 1238 0 -31.19(-2.46%)
Oct 15, 2009 1278 1285 1260 1269 0 -14.95(-1.16%)
Oct 14, 2009 1303 1308 1274 1284 0 +20.79(+1.65%)
Oct 13, 2009 1267 1278 1254 1263 0 +1.86(+0.15%)
Oct 12, 2009 1267 1279 1249 1261 0 +15.71(+1.26%)
Oct 09, 2009 1214 1252 1212 1245 0 +28.20(+2.32%)
Oct 08, 2009 1219 1230 1197 1217 0 +0.87(+0.07%)
Oct 07, 2009 1215 1227 1202 1216 0 +0.94(+0.08%)
Oct 06, 2009 1199 1225 1195 1215 0 +29.60(+2.50%)
Oct 05, 2009 1182 1197 1172 1186 0 +10.39(+0.88%)
Oct 02, 2009 1175 1194 1170 1175 0 -2.32(-0.20%)
Oct 01, 2009 1221 1225 1176 1178 0 -47.61(-3.89%)
Sep 30, 2009 1226 1241 1205 1225 0 +6.69(+0.55%)
Sep 29, 2009 1234 1245 1215 1219 0 -21.05(-1.70%)
Sep 28, 2009 1219 1251 1216 1240 0 +25.70(+2.12%)
Sep 25, 2009 1215 1228 1204 1214 0 -9.15(-0.75%)
Sep 24, 2009 1249 1255 1216 1223 0 -23.23(-1.86%)
Sep 23, 2009 1237 1271 1232 1246 0 +15.93(+1.29%)
Sep 22, 2009 1239 1247 1222 1230 0 +1.27(+0.10%)
Sep 21, 2009 1224 1242 1218 1229 0 -1.43(-0.12%)
Sep 18, 2009 1227 1241 1216 1231 0 +9.85(+0.81%)
Sep 17, 2009 1237 1251 1212 1221 0 -21.23(-1.71%)
Sep 16, 2009 1251 1255 1227 1242 0 -3.06(-0.25%)
Sep 15, 2009 1244 1256 1232 1245 0 +9.32(+0.75%)
Sep 14, 2009 1226 1243 1223 1236 0 -0.72(-0.06%)
Sep 11, 2009 1262 1266 1227 1236 0 -20.40(-1.62%)
Sep 10, 2009 1259 1274 1245 1257 0 -1.60(-0.13%)
Sep 09, 2009 1252 1271 1237 1258 0 +6.28(+0.50%)
Sep 08, 2009 1251 1263 1232 1252 0 +17.11(+1.39%)
Sep 04, 2009 1235 1235 1235 0 +19.85(+1.63%)
Sep 03, 2009 1219 1225 1199 1215 0 +5.33(+0.44%)
Sep 02, 2009 1214 1230 1206 1210 0 -12.12(-0.99%)
Sep 01, 2009 1248 1274 1217 1222 0 -29.24(-2.34%)
Aug 31, 2009 1245 1259 1233 1251 0 -5.72(-0.46%)
Aug 28, 2009 1256 1280 1247 1257 0 +43.01(+3.54%)
Aug 27, 2009 1206 1217 1190 1214 0 +5.45(+0.45%)
Aug 26, 2009 1198 1214 1192 1209 0 +15.04(+1.26%)
Aug 25, 2009 1180 1203 1174 1193 0 +15.72(+1.33%)
Aug 24, 2009 1192 1199 1172 1178 0 -9.30(-0.78%)
Aug 21, 2009 1181 1191 1162 1187 0 +15.73(+1.34%)
Aug 20, 2009 1169 1177 1159 1171 0 -0.85(-0.07%)
Aug 19, 2009 1152 1178 1148 1172 0 +3.07(+0.26%)
Aug 18, 2009 1151 1175 1148 1169 0 +18.22(+1.58%)
Aug 17, 2009 1151 1160 1144 1151 0 -22.74(-1.94%)
Aug 14, 2009 1188 1191 1160 1174 0 -20.56(-1.72%)
Aug 13, 2009 1184 1197 1171 1194 0 +22.54(+1.92%)
Aug 12, 2009 1160 1187 1157 1172 0 +13.90(+1.20%)
Aug 11, 2009 1161 1176 1153 1158 0 -5.96(-0.51%)
Aug 10, 2009 1161 1174 1152 1164 0 +4.18(+0.36%)
Aug 07, 2009 1183 1190 1157 1160 0 -10.28(-0.88%)
Aug 06, 2009 1185 1198 1161 1170 0 -8.48(-0.72%)
Aug 05, 2009 1197 1202 1173 1178 0 -20.90(-1.74%)
Aug 04, 2009 1191 1206 1186 1199 0 -0.94(-0.08%)
Aug 03, 2009 1202 1210 1185 1200 0 +12.39(+1.04%)
Jul 31, 2009 1190 1207 1183 1188 0 -2.43(-0.20%)
Jul 30, 2009 1204 1222 1187 1190 0 -3.13(-0.26%)
Jul 29, 2009 1186 1198 1173 1193 0 +0.05(+0.00%)
Jul 28, 2009 1184 1199 1171 1193 0 -1.02(-0.09%)
Jul 27, 2009 1194 1199 1176 1194 0 +4.81(+0.40%)
Jul 25, 2009 1179 1192 1170 1189 0 -6.03(-0.50%)
Jul 24, 2009 1179 1198 1168 1196 0 -2.16(-0.18%)
Jul 23, 2009 1174 1205 1165 1198 0 +19.31(+1.64%)
Jul 22, 2009 1158 1188 1154 1178 0 +14.79(+1.27%)
Jul 21, 2009 1168 1171 1139 1164 0 +128.34(+12.40%)
Jun 26, 2009 1028 1047 1022 1035 0 +0.36(+0.03%)
Jun 25, 2009 1026 1038 1012 1035 0 +16.97(+1.67%)
Jun 24, 2009 1011 1032 1007 1018 0 +19.30(+1.93%)
Jun 23, 2009 1005 1014 984.90 998.59 0 -0.50(-0.05%)
Jun 22, 2009 1018 1035 994.59 999.09 0 -29.18(-2.84%)
Jun 19, 2009 1029 1039 1015 1028 0 +12.69(+1.25%)
Jun 18, 2009 1030 1036 1009 1016 0 -13.54(-1.32%)
Jun 17, 2009 1014 1041 1004 1029 0 +17.47(+1.73%)
Jun 16, 2009 1030 1038 1007 1012 0 -9.31(-0.91%)
Jun 15, 2009 1025 1037 1004 1021 0 -20.29(-1.95%)
Jun 12, 2009 1042 1047 1021 1041 0 -6.84(-0.65%)
Jun 11, 2009 1055 1070 1042 1048 0 -5.96(-0.57%)
Jun 10, 2009 1060 1064 1032 1054 0 +4.79(+0.46%)
Jun 09, 2009 1037 1061 1027 1049 0 +41.42(+4.11%)
Jun 08, 2009 996.03 1019 987.23 1008 0 +1.79(+0.18%)
Jun 05, 2009 1030 1039 996.91 1006 0 -14.44(-1.42%)
Jun 04, 2009 1011 1030 1002 1020 0 +12.35(+1.23%)
Jun 03, 2009 1013 1016 990.97 1008 0 -15.30(-1.49%)
Jun 02, 2009 1031 1047 1014 1023 0 -18.55(-1.78%)
Jun 01, 2009 1012 1051 1008 1042 0 +46.08(+4.63%)
May 29, 2009 995.62 1002 966.62 995.91 0 +3.74(+0.38%)
May 28, 2009 982.65 994.81 956.18 992.17 0 +16.26(+1.67%)
May 27, 2009 971.31 1001 962.04 975.91 0 -0.70(-0.07%)
May 26, 2009 944.38 979.83 941.78 976.61 0 +27.34(+2.88%)
May 25, 2009 952.44 963.06 939.25 949.27 0 +0.00(+0.00%)
May 22, 2009 952.44 963.06 939.25 949.27 0 +1.06(+0.11%)
May 21, 2009 959.50 966.32 934.84 948.21 0 -24.13(-2.48%)
May 20, 2009 983.48 1004 965.69 972.34 0 +7.59(+0.79%)
May 19, 2009 950.42 980.08 937.97 964.75 0 +13.42(+1.41%)
May 18, 2009 937.04 954.38 927.44 951.33 0 +24.37(+2.63%)
May 15, 2009 942.62 951.24 919.46 926.97 0 -15.70(-1.67%)
May 14, 2009 919.93 952.79 916.02 942.67 0 +25.14(+2.74%)
May 13, 2009 925.45 937.84 911.11 917.53 0 -6.28(-0.68%)
May 12, 2009 939.11 947.57 908.62 923.81 0 -12.83(-1.37%)
May 11, 2009 921.77 953.09 911.92 936.64 0 +2.59(+0.28%)
May 08, 2009 966.86 971.54 921.85 934.06 0 -24.73(-2.58%)
May 07, 2009 1002 1006 941.36 958.78 0 -30.98(-3.13%)
May 06, 2009 999.02 1008 970.67 989.76 0 +3.65(+0.37%)
May 05, 2009 1006 1008 970.83 986.11 0 -24.01(-2.38%)
May 04, 2009 991.13 1017 980.86 1010 0 +48.97(+5.10%)
May 01, 2009 956.00 968.07 936.35 961.15 0 +3.69(+0.39%)
Apr 30, 2009 945.57 982.76 938.39 957.46 0 +23.41(+2.51%)
Apr 29, 2009 923.36 948.02 915.20 934.05 0 +19.85(+2.17%)
Apr 28, 2009 917.14 935.96 909.73 914.20 0 -15.32(-1.65%)
Apr 27, 2009 932.24 953.22 922.16 929.52 0 -19.42(-2.05%)
Apr 24, 2009 943.98 957.79 925.53 948.95 0 +9.87(+1.05%)
Apr 23, 2009 948.74 956.77 910.51 939.08 0 -8.20(-0.87%)
Apr 22, 2009 916.59 974.29 907.76 947.28 0 +20.41(+2.20%)
Apr 21, 2009 915.07 942.66 901.04 926.87 0 +14.75(+1.62%)
Apr 20, 2009 935.33 938.29 907.67 912.12 0 -40.56(-4.26%)
Apr 17, 2009 960.34 967.67 935.80 952.68 0 -7.59(-0.79%)
Apr 16, 2009 950.41 967.22 930.09 960.27 0 +24.98(+2.67%)
Apr 15, 2009 922.43 941.66 906.51 935.29 0 -20.16(-2.11%)
Apr 14, 2009 949.15 976.73 939.55 955.45 0 +3.54(+0.37%)
Apr 13, 2009 946.15 959.92 926.95 951.91 0 -2.49(-0.26%)
Apr 10, 2009 935.32 961.89 931.08 954.40 0 +0.00(+0.00%)
Apr 09, 2009 935.32 961.89 931.08 954.40 0 +39.18(+4.28%)
Apr 08, 2009 914.41 936.10 899.94 915.22 0 +3.55(+0.39%)
Apr 07, 2009 919.39 932.66 900.55 911.66 0 -22.77(-2.44%)
Apr 06, 2009 928.28 938.80 910.34 934.44 0 -7.13(-0.76%)
Apr 03, 2009 921.16 946.58 904.74 941.57 0 +18.59(+2.01%)
Apr 02, 2009 906.01 942.13 898.17 922.98 0 +33.28(+3.74%)
Apr 01, 2009 873.62 905.56 863.40 889.70 0 +2.46(+0.28%)
Mar 31, 2009 886.44 907.69 878.76 887.24 0 +12.77(+1.46%)
Mar 30, 2009 893.45 897.49 860.45 874.46 0 -39.17(-4.29%)
Mar 27, 2009 918.03 931.75 904.30 913.63 0 -21.18(-2.27%)
Mar 26, 2009 900.32 939.51 894.85 934.82 0 +50.85(+5.75%)
Mar 25, 2009 894.33 928.62 866.96 883.97 0 -3.98(-0.45%)
Mar 24, 2009 900.99 911.72 883.78 887.94 0 -26.52(-2.90%)
Mar 23, 2009 888.61 916.11 880.80 914.46 0 +52.39(+6.08%)
Mar 20, 2009 896.18 908.17 847.11 862.07 0 -31.75(-3.55%)
Mar 19, 2009 909.96 914.49 873.81 893.82 0 -7.70(-0.85%)
Mar 18, 2009 877.07 910.60 866.84 901.52 0 +22.33(+2.54%)
Mar 17, 2009 843.80 880.55 837.60 879.18 0 +38.27(+4.55%)
Mar 16, 2009 873.16 878.77 834.77 840.91 0 -25.21(-2.91%)
Mar 13, 2009 859.88 871.35 839.15 866.12 0 +8.84(+1.03%)
Mar 12, 2009 839.60 863.05 820.87 857.28 0 +27.28(+3.29%)
Mar 11, 2009 831.70 840.76 809.32 830.00 0 +5.98(+0.73%)
Mar 10, 2009 769.01 828.03 763.94 824.03 0 +71.43(+9.49%)
Mar 09, 2009 745.05 781.71 740.64 752.59 0 +1.97(+0.26%)
Mar 06, 2009 757.19 782.09 728.28 750.62 0 +0.45(+0.06%)
Mar 05, 2009 756.74 780.16 743.22 750.17 0 -20.03(-2.60%)
Mar 04, 2009 759.53 786.34 744.68 770.20 0 +29.86(+4.03%)
Mar 03, 2009 747.51 762.03 728.69 740.34 0 -0.34(-0.05%)
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.