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, 2015 1804 1851 1802 1844 0 +62.04(+3.48%)
Sep 29, 2015 1761 1789 1753 1781 0 +25.76(+1.47%)
Sep 28, 2015 1760 1791 1750 1756 0 -11.16(-0.63%)
Sep 25, 2015 1773 1787 1754 1767 0 +17.39(+0.99%)
Sep 24, 2015 1742 1761 1708 1749 0 -12.35(-0.70%)
Sep 23, 2015 1776 1779 1753 1762 0 +0.71(+0.04%)
Sep 22, 2015 1764 1778 1749 1761 0 -32.41(-1.81%)
Sep 21, 2015 1798 1812 1780 1794 0 +3.85(+0.22%)
Sep 18, 2015 1798 1817 1772 1790 0 -34.71(-1.90%)
Sep 17, 2015 1828 1857 1816 1824 0 -10.79(-0.59%)
Sep 16, 2015 1827 1838 1810 1835 0 +5.40(+0.30%)
Sep 15, 2015 1819 1843 1814 1830 0 +20.28(+1.12%)
Sep 14, 2015 1813 1818 1793 1809 0 +0.51(+0.03%)
Sep 11, 2015 1786 1812 1780 1809 0 +10.73(+0.60%)
Sep 10, 2015 1794 1821 1776 1798 0 -1.03(-0.06%)
Sep 09, 2015 1836 1860 1794 1799 0 -26.99(-1.48%)
Sep 08, 2015 1790 1828 1786 1826 0 +71.71(+4.09%)
Sep 04, 2015 1755 1755 1755 1755 0 -34.49(-1.93%)
Sep 03, 2015 1779 1810 1769 1789 0 +23.12(+1.31%)
Sep 02, 2015 1756 1768 1735 1766 0 +42.95(+2.49%)
Sep 01, 2015 1731 1755 1713 1723 0 -50.36(-2.84%)
Aug 31, 2015 1767 1805 1752 1773 0 -1.23(-0.07%)
Aug 28, 2015 1734 1784 1721 1775 0 +35.04(+2.01%)
Aug 27, 2015 1719 1749 1689 1740 0 +41.32(+2.43%)
Aug 26, 2015 1655 1701 1624 1698 0 +85.27(+5.29%)
Aug 25, 2015 1690 1698 1612 1613 0 -25.31(-1.54%)
Aug 24, 2015 1592 1720 1564 1638 0 -29.03(-1.74%)
Aug 21, 2015 1705 1729 1665 1667 0 -50.22(-2.92%)
Aug 20, 2015 1759 1770 1716 1718 0 -62.64(-3.52%)
Aug 19, 2015 1805 1813 1773 1780 0 -26.70(-1.48%)
Aug 18, 2015 1819 1827 1798 1807 0 -23.39(-1.28%)
Aug 17, 2015 1813 1836 1804 1830 0 +7.95(+0.44%)
Aug 14, 2015 1819 1828 1807 1822 0 +3.38(+0.19%)
Aug 13, 2015 1847 1853 1817 1819 0 -31.53(-1.70%)
Aug 12, 2015 1807 1859 1800 1850 0 +24.52(+1.34%)
Aug 11, 2015 1859 1862 1822 1826 0 -47.01(-2.51%)
Aug 10, 2015 1848 1879 1837 1873 0 +48.90(+2.68%)
Aug 07, 2015 1813 1828 1805 1824 0 -0.18(-0.01%)
Aug 06, 2015 1839 1845 1812 1824 0 -15.99(-0.87%)
Aug 05, 2015 1831 1856 1823 1840 0 +16.00(+0.88%)
Aug 04, 2015 1823 1834 1806 1824 0 -0.03(-0.00%)
Aug 03, 2015 1825 1842 1814 1824 0 +1.84(+0.10%)
Jul 31, 2015 1836 1837 1813 1822 0 -3.97(-0.22%)
Jul 30, 2015 1827 1851 1814 1826 0 -1.08(-0.06%)
Jul 29, 2015 1822 1836 1808 1827 0 +0.79(+0.04%)
Jul 28, 2015 1798 1842 1789 1827 0 +36.47(+2.04%)
Jul 27, 2015 1780 1799 1755 1790 0 +7.91(+0.44%)
Jul 24, 2015 1821 1829 1778 1782 0 -33.39(-1.84%)
Jul 23, 2015 1808 1842 1796 1816 0 +20.09(+1.12%)
Jul 22, 2015 1788 1811 1773 1796 0 -28.89(-1.58%)
Jul 21, 2015 1831 1855 1815 1824 0 -12.21(-0.66%)
Jul 20, 2015 1868 1869 1832 1837 0 -10.27(-0.56%)
Jul 17, 2015 1856 1863 1826 1847 0 -17.57(-0.94%)
Jul 16, 2015 1888 1892 1827 1864 0 +5.10(+0.27%)
Jul 15, 2015 1858 1878 1845 1859 0 -2.23(-0.12%)
Jul 14, 2015 1859 1882 1846 1862 0 +4.46(+0.24%)
Jul 13, 2015 1842 1866 1832 1857 0 +21.61(+1.18%)
Jul 10, 2015 1834 1846 1818 1836 0 +24.06(+1.33%)
Jul 09, 2015 1868 1880 1807 1812 0 -38.74(-2.09%)
Jul 08, 2015 1860 1872 1833 1850 0 -37.42(-1.98%)
Jul 07, 2015 1888 1893 1837 1888 0 -9.09(-0.48%)
Jul 06, 2015 1906 1923 1884 1897 0 -28.47(-1.48%)
Jul 02, 2015 1925 1925 1925 1925 0 +13.35(+0.70%)
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.