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 28, 2014 1619 1626 1604 1618 0 +3.07(+0.19%)
Feb 27, 2014 1614 1620 1600 1615 0 -1.52(-0.09%)
Feb 26, 2014 1611 1628 1604 1617 0 +12.28(+0.77%)
Feb 25, 2014 1607 1612 1592 1604 0 -0.52(-0.03%)
Feb 24, 2014 1595 1620 1590 1605 0 +13.82(+0.87%)
Feb 21, 2014 1615 1617 1586 1591 0 -14.03(-0.87%)
Feb 20, 2014 1594 1612 1588 1605 0 +11.58(+0.73%)
Feb 19, 2014 1598 1608 1586 1593 0 -10.57(-0.66%)
Feb 18, 2014 1597 1607 1586 1604 0 +2.78(+0.17%)
Feb 14, 2014 1601 1601 1601 0 +5.27(+0.33%)
Feb 13, 2014 1574 1599 1569 1596 0 +13.52(+0.85%)
Feb 12, 2014 1580 1591 1571 1582 0 +6.12(+0.39%)
Feb 11, 2014 1566 1581 1560 1576 0 +16.42(+1.05%)
Feb 10, 2014 1548 1565 1544 1560 0 +10.07(+0.65%)
Feb 07, 2014 1545 1555 1524 1550 0 +18.30(+1.19%)
Feb 06, 2014 1515 1539 1509 1532 0 +20.66(+1.37%)
Feb 05, 2014 1514 1523 1501 1511 0 -11.13(-0.73%)
Feb 04, 2014 1534 1540 1508 1522 0 -6.01(-0.39%)
Feb 03, 2014 1564 1567 1524 1528 0 -37.56(-2.40%)
Jan 31, 2014 1552 1575 1548 1566 0 -12.81(-0.81%)
Jan 30, 2014 1577 1588 1564 1578 0 +10.41(+0.66%)
Jan 29, 2014 1570 1586 1563 1568 0 -13.77(-0.87%)
Jan 28, 2014 1570 1589 1560 1582 0 +14.54(+0.93%)
Jan 27, 2014 1574 1588 1562 1567 0 -8.31(-0.53%)
Jan 24, 2014 1592 1607 1573 1576 0 -28.16(-1.76%)
Jan 23, 2014 1608 1616 1592 1604 0 -14.32(-0.89%)
Jan 22, 2014 1613 1631 1600 1618 0 -5.05(-0.31%)
Jan 21, 2014 1632 1634 1604 1623 0 -2.89(-0.18%)
Jan 17, 2014 1626 1626 1626 0 -27.42(-1.66%)
Jan 16, 2014 1660 1666 1640 1653 0 -7.69(-0.46%)
Jan 15, 2014 1650 1681 1653 1661 0 +11.04(+0.67%)
Jan 14, 2014 1622 1655 1615 1650 0 +51.57(+3.23%)
Jan 13, 2014 1611 1628 1593 1598 0 -10.56(-0.66%)
Jan 10, 2014 1605 1623 1600 1609 0 +11.88(+0.74%)
Jan 09, 2014 1605 1612 1591 1597 0 -8.89(-0.55%)
Jan 08, 2014 1609 1619 1592 1606 0 +1.49(+0.09%)
Jan 07, 2014 1605 1616 1597 1605 0 +2.23(+0.14%)
Jan 06, 2014 1617 1620 1599 1602 0 -14.58(-0.90%)
Jan 03, 2014 1617 1625 1603 1617 0 +4.92(+0.31%)
Jan 02, 2014 1614 1619 1595 1612 0 -18.74(-1.15%)
Dec 31, 2013 1631 1631 1631 0 -3.71(-0.23%)
Dec 30, 2013 1613 1636 1620 1634 0 +11.51(+0.71%)
Dec 27, 2013 1619 1634 1617 1623 0 -2.83(-0.17%)
Dec 26, 2013 1605 1629 1612 1626 0 +11.57(+0.72%)
Dec 24, 2013 1614 1614 1614 0 +6.09(+0.38%)
Dec 23, 2013 1602 1614 1595 1608 0 +18.22(+1.15%)
Dec 20, 2013 1588 1604 1582 1590 0 +4.29(+0.27%)
Dec 19, 2013 1590 1598 1571 1586 0 -8.02(-0.50%)
Dec 18, 2013 1570 1596 1555 1594 0 +27.91(+1.78%)
Dec 17, 2013 1553 1573 1550 1566 0 +10.23(+0.66%)
Dec 16, 2013 1552 1570 1546 1555 0 +10.31(+0.67%)
Dec 13, 2013 1549 1561 1537 1545 0 -10.47(-0.67%)
Dec 12, 2013 1566 1578 1551 1556 0 -4.96(-0.32%)
Dec 11, 2013 1581 1588 1558 1561 0 -22.32(-1.41%)
Dec 10, 2013 1582 1593 1572 1583 0 -2.64(-0.17%)
Dec 09, 2013 1585 1596 1573 1586 0 +2.66(+0.17%)
Dec 06, 2013 1584 1601 1573 1583 0 +29.08(+1.87%)
Dec 05, 2013 1536 1560 1530 1554 0 +20.64(+1.35%)
Dec 04, 2013 1527 1546 1520 1533 0 +1.68(+0.11%)
Dec 03, 2013 1531 1541 1520 1531 0 -2.61(-0.17%)
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.