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 (%)
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%)
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.