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 (%)
Mar 31, 2010 1359 1372 1351 1358 0 -3.31(-0.24%)
Mar 30, 2010 1363 1372 1350 1361 0 +0.70(+0.05%)
Mar 29, 2010 1363 1372 1354 1360 0 +6.03(+0.45%)
Mar 26, 2010 1344 1376 1343 1354 0 -6.23(-0.46%)
Mar 25, 2010 1358 1386 1358 1360 0 -3.40(-0.25%)
Mar 24, 2010 1356 1385 1358 1364 0 -21.22(-1.53%)
Mar 23, 2010 1344 1389 1363 1385 0 +26.14(+1.92%)
Mar 22, 2010 1311 1363 1330 1359 0 +17.26(+1.29%)
Mar 19, 2010 1337 1366 1330 1342 0 -15.26(-1.12%)
Mar 18, 2010 1362 1370 1346 1357 0 -8.11(-0.59%)
Mar 17, 2010 1330 1372 1345 1365 0 +14.85(+1.10%)
Mar 16, 2010 1285 1353 1304 1350 0 +46.86(+3.60%)
Mar 15, 2010 1278 1311 1295 1303 0 -5.69(-0.43%)
Mar 12, 2010 1293 1319 1303 1309 0 -1.91(-0.15%)
Mar 11, 2010 1290 1318 1294 1311 0 -6.00(-0.46%)
Mar 10, 2010 1277 1324 1297 1317 0 +19.08(+1.47%)
Mar 09, 2010 1265 1312 1281 1298 0 +1.09(+0.08%)
Mar 08, 2010 1302 1306 1290 1297 0 -3.07(-0.24%)
Mar 05, 2010 1270 1305 1280 1300 0 +16.68(+1.30%)
Mar 04, 2010 1262 1289 1265 1283 0 +2.84(+0.22%)
Mar 03, 2010 1271 1301 1276 1280 0 -9.13(-0.71%)
Mar 02, 2010 1279 1312 1281 1289 0 -5.01(-0.39%)
Mar 01, 2010 1259 1301 1278 1294 0 +21.52(+1.69%)
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%)
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.