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%)
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.