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, 2016 2008 2056 2002 2053 0 +51.64(+2.58%)
Jun 29, 2016 1974 2005 1967 2001 0 +39.81(+2.03%)
Jun 28, 2016 1943 1964 1932 1961 0 +36.54(+1.90%)
Jun 27, 2016 1966 1969 1907 1925 0 -57.60(-2.91%)
Jun 24, 2016 1995 2033 1973 1982 0 -98.39(-4.73%)
Jun 23, 2016 2057 2082 2050 2081 0 +44.26(+2.17%)
Jun 22, 2016 2042 2058 2034 2037 0 -2.61(-0.13%)
Jun 21, 2016 2037 2045 2025 2039 0 +7.84(+0.39%)
Jun 20, 2016 2032 2051 2024 2031 0 +22.80(+1.14%)
Jun 17, 2016 2014 2019 1988 2009 0 -4.48(-0.22%)
Jun 16, 2016 1997 2018 1981 2013 0 +4.50(+0.22%)
Jun 15, 2016 2040 2041 2004 2008 0 -23.24(-1.14%)
Jun 14, 2016 2022 2039 2009 2032 0 +2.61(+0.13%)
Jun 13, 2016 2027 2053 2022 2029 0 +0.23(+0.01%)
Jun 10, 2016 2013 2041 2007 2029 0 -3.97(-0.20%)
Jun 09, 2016 2022 2037 2014 2033 0 +1.63(+0.08%)
Jun 08, 2016 2024 2039 2021 2031 0 +4.34(+0.21%)
Jun 07, 2016 2019 2035 2014 2027 0 +13.99(+0.70%)
Jun 06, 2016 2008 2024 2002 2013 0 +6.62(+0.33%)
Jun 03, 2016 2019 2020 1992 2006 0 -8.83(-0.44%)
Jun 02, 2016 2005 2017 1996 2015 0 +0.20(+0.01%)
Jun 01, 2016 2006 2020 1996 2015 0 +8.25(+0.41%)
May 31, 2016 2006 2015 1990 2007 0 -1.22(-0.06%)
May 27, 2016 2008 2008 2008 2008 0 +6.81(+0.34%)
May 26, 2016 1997 2008 1990 2001 0 +7.30(+0.37%)
May 25, 2016 1984 2003 1978 1994 0 +16.30(+0.82%)
May 24, 2016 1941 1982 1939 1977 0 +49.98(+2.59%)
May 23, 2016 1927 1945 1921 1927 0 +5.97(+0.31%)
May 20, 2016 1893 1935 1891 1922 0 +36.85(+1.96%)
May 19, 2016 1893 1904 1873 1885 0 -21.66(-1.14%)
May 18, 2016 1891 1923 1881 1906 0 +11.12(+0.59%)
May 17, 2016 1920 1928 1887 1895 0 -22.97(-1.20%)
May 16, 2016 1892 1931 1888 1918 0 +29.59(+1.57%)
May 13, 2016 1887 1907 1883 1889 0 +4.16(+0.22%)
May 12, 2016 1910 1918 1869 1884 0 -21.18(-1.11%)
May 11, 2016 1909 1921 1898 1906 0 -3.53(-0.18%)
May 10, 2016 1896 1911 1884 1909 0 +23.53(+1.25%)
May 09, 2016 1901 1910 1882 1886 0 -13.24(-0.70%)
May 06, 2016 1873 1903 1867 1899 0 +10.26(+0.54%)
May 05, 2016 1889 1901 1878 1889 0 +3.21(+0.17%)
May 04, 2016 1904 1909 1877 1885 0 -29.90(-1.56%)
May 03, 2016 1919 1930 1902 1915 0 -18.90(-0.98%)
May 02, 2016 1919 1939 1910 1934 0 +23.29(+1.22%)
Apr 29, 2016 1946 1951 1900 1911 0 -53.16(-2.71%)
Apr 28, 2016 1994 2013 1958 1964 0 -43.57(-2.17%)
Apr 27, 2016 1977 2012 1969 2008 0 +22.91(+1.15%)
Apr 26, 2016 1979 2004 1969 1985 0 +9.13(+0.46%)
Apr 25, 2016 1973 1986 1962 1976 0 -8.31(-0.42%)
Apr 22, 2016 1988 2003 1962 1984 0 -11.45(-0.57%)
Apr 21, 2016 1995 2004 1985 1995 0 -3.55(-0.18%)
Apr 20, 2016 1966 2014 1958 1999 0 +23.84(+1.21%)
Apr 19, 2016 1986 1995 1960 1975 0 -8.73(-0.44%)
Apr 18, 2016 1972 1989 1968 1984 0 +6.89(+0.35%)
Apr 15, 2016 1995 2001 1971 1977 0 -16.00(-0.80%)
Apr 14, 2016 1988 1998 1969 1993 0 -15.15(-0.75%)
Apr 13, 2016 1993 2011 1988 2008 0 +23.99(+1.21%)
Apr 12, 2016 1979 1995 1953 1984 0 +12.20(+0.62%)
Apr 11, 2016 1983 2008 1971 1972 0 +0.63(+0.03%)
Apr 08, 2016 1975 1991 1961 1971 0 +11.03(+0.56%)
Apr 07, 2016 1982 1985 1949 1960 0 -32.95(-1.65%)
Apr 06, 2016 1978 2000 1964 1993 0 +15.53(+0.79%)
Apr 05, 2016 1977 1994 1967 1978 0 -7.68(-0.39%)
Apr 04, 2016 1995 2004 1973 1985 0 -19.72(-0.98%)
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.