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 (%)
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%)
May 03, 2010 1379 1427 1394 1415 0 +23.91(+1.72%)
Apr 30, 2010 1413 1436 1388 1392 0 -46.20(-3.21%)
Apr 29, 2010 1425 1440 1419 1438 0 +19.00(+1.34%)
Apr 28, 2010 1406 1434 1397 1419 0 -1.97(-0.14%)
Apr 27, 2010 1425 1461 1417 1421 0 -35.07(-2.41%)
Apr 26, 2010 1440 1473 1449 1456 0 -2.26(-0.16%)
Apr 23, 2010 1430 1462 1435 1458 0 -1.05(-0.07%)
Apr 22, 2010 1409 1463 1412 1459 0 +8.27(+0.57%)
Apr 21, 2010 1446 1475 1433 1451 0 -17.35(-1.18%)
Apr 20, 2010 1446 1477 1453 1468 0 +11.83(+0.81%)
Apr 19, 2010 1432 1464 1428 1456 0 -1.77(-0.12%)
Apr 16, 2010 1445 1473 1444 1458 0 -21.28(-1.44%)
Apr 15, 2010 1439 1487 1455 1479 0 +28.17(+1.94%)
Apr 14, 2010 1418 1459 1428 1451 0 +50.82(+3.63%)
Apr 13, 2010 1369 1404 1382 1400 0 +13.71(+0.99%)
Apr 12, 2010 1364 1399 1375 1387 0 +8.82(+0.64%)
Apr 09, 2010 1348 1381 1364 1378 0 +13.58(+1.00%)
Apr 08, 2010 1351 1378 1355 1364 0 -16.47(-1.19%)
Apr 07, 2010 1375 1393 1363 1381 0 +6.12(+0.45%)
Apr 06, 2010 1354 1382 1364 1375 0 -10.20(-0.74%)
Apr 05, 2010 1349 1390 1364 1385 0 +20.27(+1.49%)
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.