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 (%)
Apr 29, 2011 1602 1625 1592 1618 0 +13.95(+0.87%)
Apr 28, 2011 1591 1613 1585 1604 0 +2.28(+0.14%)
Apr 27, 2011 1592 1607 1577 1602 0 +7.39(+0.46%)
Apr 26, 2011 1559 1599 1555 1594 0 +32.70(+2.09%)
Apr 25, 2011 1552 1569 1532 1562 0 +19.34(+1.25%)
Apr 21, 2011 1537 1549 1523 1542 0 +10.75(+0.70%)
Apr 20, 2011 1515 1536 1501 1532 0 +81.38(+5.61%)
Apr 19, 2011 1439 1460 1432 1450 0 +9.86(+0.68%)
Apr 18, 2011 1437 1452 1427 1440 0 -15.53(-1.07%)
Apr 15, 2011 1443 1458 1435 1456 0 +12.54(+0.87%)
Apr 14, 2011 1439 1449 1425 1443 0 -4.20(-0.29%)
Apr 13, 2011 1451 1460 1438 1448 0 +4.70(+0.33%)
Apr 12, 2011 1463 1466 1434 1443 0 -30.40(-2.06%)
Apr 11, 2011 1478 1487 1466 1473 0 -4.44(-0.30%)
Apr 08, 2011 1483 1494 1469 1478 0 -1.98(-0.13%)
Apr 07, 2011 1473 1487 1461 1480 0 +7.01(+0.48%)
Apr 06, 2011 1468 1477 1453 1473 0 +14.75(+1.01%)
Apr 05, 2011 1442 1475 1435 1458 0 +35.30(+2.48%)
Apr 04, 2011 1441 1445 1410 1423 0 -14.35(-1.00%)
Apr 01, 2011 1474 1477 1427 1437 0 -24.69(-1.69%)
Mar 31, 2011 1467 1476 1447 1462 0 -14.04(-0.95%)
Mar 30, 2011 1475 1480 1460 1476 0 +6.57(+0.45%)
Mar 29, 2011 1457 1471 1440 1469 0 +5.52(+0.38%)
Mar 28, 2011 1472 1487 1461 1464 0 -5.18(-0.35%)
Mar 25, 2011 1468 1486 1460 1469 0 -2.70(-0.18%)
Mar 24, 2011 1466 1480 1452 1471 0 +21.39(+1.48%)
Mar 23, 2011 1434 1455 1425 1450 0 +13.79(+0.96%)
Mar 22, 2011 1442 1448 1426 1436 0 -4.69(-0.33%)
Mar 21, 2011 1449 1456 1423 1441 0 +22.92(+1.62%)
Mar 18, 2011 1424 1434 1409 1418 0 +5.46(+0.39%)
Mar 17, 2011 1420 1430 1404 1413 0 +11.22(+0.80%)
Mar 16, 2011 1428 1447 1391 1401 0 -35.11(-2.44%)
Mar 15, 2011 1431 1452 1418 1437 0 -39.53(-2.68%)
Mar 14, 2011 1469 1486 1460 1476 0 -2.38(-0.16%)
Mar 11, 2011 1459 1491 1456 1478 0 +9.05(+0.62%)
Mar 10, 2011 1480 1489 1461 1469 0 -32.70(-2.18%)
Mar 09, 2011 1515 1527 1487 1502 0 -21.25(-1.39%)
Mar 08, 2011 1524 1535 1506 1523 0 +2.60(+0.17%)
Mar 07, 2011 1561 1566 1507 1521 0 -32.73(-2.11%)
Mar 04, 2011 1572 1582 1540 1553 0 -13.97(-0.89%)
Mar 03, 2011 1556 1575 1549 1567 0 +22.56(+1.46%)
Mar 02, 2011 1529 1563 1526 1545 0 +20.46(+1.34%)
Mar 01, 2011 1550 1556 1520 1524 0 -17.29(-1.12%)
Feb 28, 2011 1561 1567 1528 1542 0 -18.57(-1.19%)
Feb 25, 2011 1540 1570 1535 1560 0 +35.72(+2.34%)
Feb 24, 2011 1511 1536 1500 1525 0 +13.26(+0.88%)
Feb 23, 2011 1544 1547 1493 1511 0 -36.50(-2.36%)
Feb 22, 2011 1561 1580 1541 1548 0 -32.84(-2.08%)
Feb 18, 2011 1581 1581 1581 0 +1.54(+0.10%)
Feb 17, 2011 1559 1586 1556 1579 0 +16.65(+1.07%)
Feb 16, 2011 1552 1574 1542 1562 0 +16.16(+1.05%)
Feb 15, 2011 1550 1558 1531 1546 0 -5.49(-0.35%)
Feb 14, 2011 1545 1567 1538 1552 0 +2.20(+0.14%)
Feb 11, 2011 1534 1557 1527 1550 0 +5.16(+0.33%)
Feb 10, 2011 1523 1550 1514 1544 0 +12.14(+0.79%)
Feb 09, 2011 1532 1545 1524 1532 0 -4.08(-0.27%)
Feb 08, 2011 1539 1543 1520 1536 0 -3.64(-0.24%)
Feb 07, 2011 1548 1559 1534 1540 0 -2.64(-0.17%)
Feb 04, 2011 1526 1547 1522 1543 0 +15.27(+1.00%)
Feb 03, 2011 1525 1539 1509 1527 0 -5.95(-0.39%)
Feb 02, 2011 1523 1545 1520 1533 0 +7.58(+0.50%)
Feb 01, 2011 1512 1538 1502 1526 0 +21.47(+1.43%)
Jan 31, 2011 1506 1519 1480 1504 0 +2.11(+0.14%)
Jan 28, 2011 1528 1538 1492 1502 0 -25.93(-1.70%)
Jan 27, 2011 1520 1541 1512 1528 0 +12.56(+0.83%)
Jan 26, 2011 1513 1524 1500 1516 0 +14.79(+0.99%)
Jan 25, 2011 1497 1514 1479 1501 0 -2.68(-0.18%)
Jan 24, 2011 1482 1506 1473 1503 0 +30.68(+2.08%)
Jan 21, 2011 1490 1500 1471 1473 0 -6.61(-0.45%)
Jan 20, 2011 1482 1487 1455 1479 0 -11.37(-0.76%)
Jan 19, 2011 1499 1508 1486 1491 0 -17.22(-1.14%)
Jan 18, 2011 1495 1515 1488 1508 0 +11.45(+0.77%)
Jan 14, 2011 1496 1496 1496 0 +1.03(+0.07%)
Jan 13, 2011 1492 1500 1478 1495 0 +0.86(+0.06%)
Jan 12, 2011 1492 1499 1477 1495 0 +15.57(+1.05%)
Jan 11, 2011 1470 1488 1460 1479 0 +15.96(+1.09%)
Jan 10, 2011 1455 1469 1444 1463 0 +7.37(+0.51%)
Jan 07, 2011 1459 1467 1431 1456 0 -2.86(-0.20%)
Jan 06, 2011 1451 1466 1441 1459 0 +0.36(+0.02%)
Jan 05, 2011 1460 1471 1443 1458 0 -2.38(-0.16%)
Jan 04, 2011 1460 1468 1448 1461 0 +12.69(+0.88%)
Jan 03, 2011 1452 1463 1436 1448 0 -0.07(-0.00%)
Dec 31, 2010 1449 1453 1440 1448 0 -0.36(-0.02%)
Dec 30, 2010 1444 1454 1440 1448 0 +4.74(+0.33%)
Dec 29, 2010 1441 1451 1435 1444 0 +6.81(+0.47%)
Dec 28, 2010 1438 1445 1428 1437 0 -0.94(-0.07%)
Dec 27, 2010 1429 1440 1420 1438 0 +2.25(+0.16%)
Dec 23, 2010 1435 1442 1425 1435 0 -2.83(-0.20%)
Dec 22, 2010 1439 1446 1429 1438 0 -9.16(-0.63%)
Dec 21, 2010 1453 1459 1443 1447 0 -1.73(-0.12%)
Dec 20, 2010 1459 1463 1443 1449 0 -8.56(-0.59%)
Dec 17, 2010 1452 1465 1446 1458 0 +5.89(+0.41%)
Dec 16, 2010 1451 1458 1440 1452 0 +4.58(+0.32%)
Dec 15, 2010 1453 1463 1443 1447 0 -11.65(-0.80%)
Dec 14, 2010 1461 1470 1448 1459 0 -23.64(-1.59%)
Dec 10, 2010 1489 1497 1472 1483 0 -4.56(-0.31%)
Dec 09, 2010 1497 1503 1478 1487 0 +0.37(+0.02%)
Dec 08, 2010 1473 1493 1468 1487 0 +16.88(+1.15%)
Dec 07, 2010 1481 1490 1466 1470 0 +1.44(+0.10%)
Dec 06, 2010 1467 1476 1457 1468 0 +0.80(+0.05%)
Dec 03, 2010 1456 1474 1452 1468 0 +9.84(+0.68%)
Dec 02, 2010 1438 1462 1436 1458 0 +19.38(+1.35%)
Dec 01, 2010 1430 1449 1426 1438 0 +29.53(+2.10%)
Nov 30, 2010 1411 1420 1401 1409 0 -14.30(-1.00%)
Nov 29, 2010 1412 1432 1407 1423 0 -1.91(-0.13%)
Nov 26, 2010 1422 1434 1414 1425 0 -7.09(-0.50%)
Nov 24, 2010 1416 1432 1432 1432 0 +25.25(+1.79%)
Nov 23, 2010 1404 1418 1392 1407 0 -13.20(-0.93%)
Nov 22, 2010 1400 1423 1394 1420 0 +9.87(+0.70%)
Nov 19, 2010 1395 1414 1389 1410 0 +13.48(+0.97%)
Nov 18, 2010 1392 1409 1384 1397 0 +10.70(+0.77%)
Nov 17, 2010 1378 1396 1372 1386 0 +4.50(+0.33%)
Nov 16, 2010 1386 1398 1369 1382 0 -17.37(-1.24%)
Nov 15, 2010 1414 1420 1394 1399 0 -9.14(-0.65%)
Nov 12, 2010 1403 1428 1393 1408 0 +12.30(+0.88%)
Nov 11, 2010 1367 1400 1354 1396 0 -3.81(-0.27%)
Nov 10, 2010 1405 1408 1380 1400 0 -5.91(-0.42%)
Nov 09, 2010 1416 1423 1397 1405 0 -6.71(-0.48%)
Nov 08, 2010 1414 1428 1404 1412 0 -1.45(-0.10%)
Nov 05, 2010 1397 1419 1391 1414 0 +19.77(+1.42%)
Nov 04, 2010 1369 1398 1361 1394 0 +33.48(+2.46%)
Nov 03, 2010 1348 1363 1338 1360 0 +13.27(+0.99%)
Nov 02, 2010 1358 1366 1341 1347 0 -2.62(-0.19%)
Nov 01, 2010 1347 1362 1336 1350 0 +17.98(+1.35%)
Oct 29, 2010 1339 1357 1319 1332 0 -6.99(-0.52%)
Oct 28, 2010 1332 1345 1313 1339 0 +12.82(+0.97%)
Oct 27, 2010 1301 1328 1295 1326 0 +24.10(+1.85%)
Oct 25, 2010 1301 1312 1294 1302 0 +31.17(+2.45%)
Oct 23, 2010 1260 1276 1257 1271 0 -21.90(-1.69%)
Oct 22, 2010 1283 1299 1280 1293 0 +12.41(+0.97%)
Oct 21, 2010 1282 1290 1266 1280 0 +4.47(+0.35%)
Oct 20, 2010 1262 1285 1256 1276 0 +19.79(+1.58%)
Oct 19, 2010 1249 1273 1236 1256 0 -7.11(-0.56%)
Oct 18, 2010 1270 1274 1248 1263 0 -9.44(-0.74%)
Oct 15, 2010 1277 1283 1259 1272 0 +5.95(+0.47%)
Oct 14, 2010 1268 1280 1256 1266 0 +2.23(+0.18%)
Oct 13, 2010 1297 1302 1258 1264 0 -26.30(-2.04%)
Oct 12, 2010 1283 1295 1270 1291 0 +34.28(+2.73%)
Oct 11, 2010 1255 1268 1251 1256 0 +4.11(+0.33%)
Oct 08, 2010 1247 1257 1226 1252 0 +12.02(+0.97%)
Oct 07, 2010 1241 1249 1226 1240 0 +3.46(+0.28%)
Oct 06, 2010 1237 1248 1223 1237 0 +0.35(+0.03%)
Oct 05, 2010 1222 1245 1218 1236 0 +28.32(+2.34%)
Oct 04, 2010 1224 1232 1199 1208 0 -21.85(-1.78%)
Oct 01, 2010 1236 1276 1207 1230 0 +4.91(+0.40%)
Sep 30, 2010 1233 1249 1215 1225 0 -24.84(-1.99%)
Sep 29, 2010 1233 1270 1239 1250 0 -10.22(-0.81%)
Sep 28, 2010 1222 1265 1230 1260 0 +17.62(+1.42%)
Sep 27, 2010 1227 1257 1237 1242 0 -8.54(-0.68%)
Sep 24, 2010 1206 1253 1227 1251 0 +37.71(+3.11%)
Sep 23, 2010 1182 1234 1192 1213 0 +3.25(+0.27%)
Sep 22, 2010 1192 1228 1202 1210 0 -11.86(-0.97%)
Sep 21, 2010 1189 1232 1205 1222 0 +8.99(+0.74%)
Sep 20, 2010 1184 1216 1193 1213 0 +9.83(+0.82%)
Sep 17, 2010 1189 1217 1190 1203 0 +15.15(+1.28%)
Sep 15, 2010 1162 1192 1173 1188 0 -1.38(-0.12%)
Sep 14, 2010 1151 1197 1162 1189 0 +13.30(+1.13%)
Sep 13, 2010 1131 1179 1153 1176 0 +37.24(+3.27%)
Sep 10, 2010 1118 1151 1127 1139 0 -8.61(-0.75%)
Sep 09, 2010 1131 1158 1142 1147 0 +4.95(+0.43%)
Sep 08, 2010 1123 1151 1130 1142 0 -6.82(-0.59%)
Sep 07, 2010 1143 1170 1145 1149 0 -23.73(-2.02%)
Sep 03, 2010 1173 1173 1173 0 +11.86(+1.02%)
Sep 02, 2010 1129 1165 1145 1161 0 +13.23(+1.15%)
Sep 01, 2010 1111 1157 1129 1148 0 +32.11(+2.88%)
Aug 31, 2010 1100 1136 1110 1116 0 -15.84(-1.40%)
Aug 30, 2010 1129 1157 1130 1132 0 -24.33(-2.10%)
Aug 27, 2010 1125 1169 1123 1156 0 +6.71(+0.58%)
Aug 26, 2010 1147 1174 1143 1149 0 -16.55(-1.42%)
Aug 25, 2010 1128 1172 1144 1166 0 +4.72(+0.41%)
Aug 24, 2010 1143 1178 1155 1161 0 -16.94(-1.44%)
Aug 23, 2010 1170 1198 1172 1178 0 -13.37(-1.12%)
Aug 20, 2010 1166 1199 1180 1191 0 +0.55(+0.05%)
Aug 19, 2010 1177 1210 1184 1191 0 -33.85(-2.76%)
Aug 18, 2010 1195 1236 1212 1225 0 +7.22(+0.59%)
Aug 17, 2010 1201 1235 1213 1217 0 +6.97(+0.58%)
Aug 16, 2010 1169 1217 1187 1210 0 +15.66(+1.31%)
Aug 13, 2010 1178 1215 1193 1195 0 -19.58(-1.61%)
Aug 12, 2010 1173 1229 1189 1214 0 -2.12(-0.17%)
Aug 11, 2010 1202 1229 1208 1216 0 -31.14(-2.50%)
Aug 10, 2010 1236 1266 1234 1248 0 -40.05(-3.11%)
Aug 09, 2010 1267 1296 1272 1288 0 +4.66(+0.36%)
Aug 06, 2010 1250 1295 1267 1283 0 -0.60(-0.05%)
Aug 05, 2010 1254 1293 1269 1284 0 +1.31(+0.10%)
Aug 04, 2010 1258 1290 1263 1282 0 -0.68(-0.05%)
Aug 03, 2010 1269 1294 1274 1283 0 -15.82(-1.22%)
Aug 02, 2010 1261 1307 1273 1299 0 +28.42(+2.24%)
Jul 30, 2010 1254 1288 1261 1270 0 -20.42(-1.58%)
Jul 29, 2010 1291 1319 1275 1291 0 -18.62(-1.42%)
Jul 28, 2010 1299 1333 1305 1309 0 -17.27(-1.30%)
Jul 27, 2010 1309 1340 1316 1327 0 -6.46(-0.48%)
Jul 26, 2010 1301 1335 1309 1333 0 +5.54(+0.42%)
Jul 23, 2010 1297 1330 1302 1328 0 -1.13(-0.09%)
Jul 22, 2010 1279 1340 1300 1329 0 +34.45(+2.66%)
Jul 21, 2010 1291 1320 1289 1294 0 -21.83(-1.66%)
Jul 20, 2010 1271 1321 1278 1316 0 -4.75(-0.36%)
Jul 19, 2010 1272 1323 1293 1321 0 +32.83(+2.55%)
Jul 16, 2010 1282 1317 1284 1288 0 -28.31(-2.15%)
Jul 15, 2010 1285 1323 1287 1316 0 +7.18(+0.55%)
Jul 14, 2010 1320 1355 1302 1309 0 +10.06(+0.77%)
Jul 13, 2010 1269 1350 1283 1299 0 +28.68(+2.26%)
Jul 12, 2010 1233 1278 1254 1270 0 +15.35(+1.22%)
Jul 09, 2010 1224 1257 1237 1255 0 +8.86(+0.71%)
Jul 08, 2010 1236 1262 1228 1246 0 -1.76(-0.14%)
Jul 07, 2010 1177 1250 1195 1248 0 +47.07(+3.92%)
Jul 06, 2010 1189 1223 1188 1201 0 +9.07(+0.76%)
Jul 02, 2010 1170 1205 1176 1192 0 -3.98(-0.33%)
Jul 01, 2010 1179 1216 1175 1196 0 -7.43(-0.62%)
Jun 30, 2010 1200 1240 1199 1203 0 -21.80(-1.78%)
Jun 29, 2010 1215 1243 1215 1225 0 -20.96(-1.68%)
Jun 25, 2010 1236 1266 1234 1246 0 -12.47(-0.99%)
Jun 24, 2010 1254 1286 1250 1258 0 -29.11(-2.26%)
Jun 23, 2010 1270 1302 1274 1288 0 -4.82(-0.37%)
Jun 22, 2010 1286 1323 1286 1292 0 -17.93(-1.37%)
Jun 21, 2010 1316 1343 1302 1310 0 -12.28(-0.93%)
Jun 18, 2010 1306 1338 1311 1323 0 -6.45(-0.49%)
Jun 17, 2010 1311 1339 1310 1329 0 +3.22(+0.24%)
Jun 16, 2010 1295 1337 1306 1326 0 -2.59(-0.19%)
Jun 15, 2010 1273 1333 1290 1328 0 +44.47(+3.46%)
Jun 14, 2010 1267 1302 1280 1284 0 +11.41(+0.90%)
Jun 11, 2010 1251 1280 1247 1273 0 +7.02(+0.55%)
Jun 10, 2010 1228 1269 1244 1266 0 +40.02(+3.27%)
Jun 09, 2010 1229 1267 1221 1226 0 -11.62(-0.94%)
Jun 08, 2010 1229 1243 1207 1237 0 -2.66(-0.21%)
Jun 07, 2010 1257 1288 1235 1240 0 -37.47(-2.93%)
Jun 04, 2010 1278 1320 1269 1277 0 -55.24(-4.15%)
Jun 03, 2010 1307 1340 1307 1333 0 +8.39(+0.63%)
Jun 02, 2010 1277 1325 1286 1324 0 +36.11(+2.80%)
Jun 01, 2010 1272 1322 1285 1288 0 -15.51(-1.19%)
May 28, 2010 1304 1304 1304 0 -22.34(-1.68%)
May 27, 2010 1270 1328 1290 1326 0 +59.24(+4.68%)
May 26, 2010 1264 1311 1264 1267 0 -9.17(-0.72%)
May 25, 2010 1210 1278 1224 1276 0 +7.19(+0.57%)
May 24, 2010 1259 1299 1264 1269 0 -15.41(-1.20%)
May 21, 2010 1250 1301 1237 1284 0 +11.69(+0.92%)
May 20, 2010 1245 1300 1261 1272 0 -42.66(-3.24%)
May 19, 2010 1282 1325 1279 1315 0 +11.22(+0.86%)
May 18, 2010 1328 1357 1297 1304 0 -38.04(-2.83%)
May 17, 2010 1301 1345 1303 1342 0 +12.81(+0.96%)
May 14, 2010 1320 1352 1306 1329 0 -38.43(-2.81%)
May 13, 2010 1372 1406 1360 1367 0 -32.64(-2.33%)
May 12, 2010 1351 1404 1368 1400 0 +40.25(+2.96%)
May 11, 2010 1387 1391 1349 1360 0 -11.07(-0.81%)
May 10, 2010 1333 1374 1348 1371 0 +69.36(+5.33%)
May 07, 2010 1280 1328 1252 1302 0 -12.06(-0.92%)
May 06, 2010 1321 1369 1222 1314 0 -39.62(-2.93%)
May 05, 2010 1354 1371 1336 1353 0 -17.88(-1.30%)
May 04, 2010 1372 1396 1358 1371 0 -44.39(-3.14%)
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.