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 (%)
Jan 31, 2013 1356 1364 1340 1347 0 -9.53(-0.70%)
Jan 30, 2013 1353 1365 1347 1356 0 +2.90(+0.21%)
Jan 29, 2013 1347 1359 1338 1353 0 +2.32(+0.17%)
Jan 28, 2013 1346 1357 1343 1351 0 +6.77(+0.50%)
Jan 25, 2013 1348 1355 1337 1344 0 +3.22(+0.24%)
Jan 24, 2013 1345 1358 1335 1341 0 -4.93(-0.37%)
Jan 23, 2013 1350 1354 1337 1346 0 -3.24(-0.24%)
Jan 22, 2013 1352 1356 1338 1349 0 -3.56(-0.26%)
Jan 18, 2013 1353 1353 1353 0 -51.42(-3.66%)
Jan 17, 2013 1376 1421 1373 1404 0 +31.52(+2.30%)
Jan 16, 2013 1358 1378 1353 1373 0 +14.31(+1.05%)
Jan 15, 2013 1359 1370 1349 1358 0 -5.31(-0.39%)
Jan 14, 2013 1363 1375 1351 1364 0 -2.59(-0.19%)
Jan 12, 2013 1359 1373 1354 1366 0 +0.00(+0.00%)
Jan 11, 2013 1359 1373 1354 1366 0 +6.89(+0.51%)
Jan 10, 2013 1350 1364 1343 1359 0 +19.95(+1.49%)
Jan 09, 2013 1327 1343 1323 1339 0 +18.29(+1.38%)
Jan 08, 2013 1330 1346 1315 1321 0 -11.87(-0.89%)
Jan 07, 2013 1330 1345 1325 1333 0 +5.71(+0.43%)
Jan 04, 2013 1338 1343 1320 1327 0 -9.48(-0.71%)
Jan 03, 2013 1343 1350 1326 1337 0 -8.88(-0.66%)
Jan 02, 2013 1334 1346 1317 1346 0 +52.02(+4.02%)
Dec 31, 2012 1294 1294 1294 0 +24.53(+1.93%)
Dec 28, 2012 1274 1286 1267 1269 0 -14.93(-1.16%)
Dec 27, 2012 1292 1297 1271 1284 0 -6.98(-0.54%)
Dec 26, 2012 1297 1308 1288 1291 0 -1.49(-0.12%)
Dec 24, 2012 1292 1292 1292 0 -6.13(-0.47%)
Dec 21, 2012 1290 1304 1276 1298 0 -12.66(-0.97%)
Dec 20, 2012 1318 1322 1300 1311 0 -3.07(-0.23%)
Dec 19, 2012 1314 1331 1303 1314 0 +5.90(+0.45%)
Dec 18, 2012 1291 1312 1286 1308 0 +22.48(+1.75%)
Dec 17, 2012 1280 1293 1271 1286 0 +4.23(+0.33%)
Dec 14, 2012 1277 1294 1268 1282 0 +3.79(+0.30%)
Dec 13, 2012 1287 1303 1273 1278 0 -12.80(-0.99%)
Dec 12, 2012 1299 1308 1282 1291 0 +0.81(+0.06%)
Dec 11, 2012 1259 1296 1257 1290 0 +36.24(+2.89%)
Dec 10, 2012 1254 1260 1245 1254 0 -0.25(-0.02%)
Dec 07, 2012 1260 1264 1242 1254 0 +0.12(+0.01%)
Dec 06, 2012 1245 1262 1242 1254 0 +13.55(+1.09%)
Dec 05, 2012 1240 1249 1229 1240 0 -0.70(-0.06%)
Dec 04, 2012 1229 1248 1223 1241 0 +14.50(+1.18%)
Nov 30, 2012 1232 1242 1217 1226 0 -1.93(-0.16%)
Nov 29, 2012 1234 1249 1218 1228 0 -12.84(-1.03%)
Nov 28, 2012 1222 1243 1208 1241 0 +11.98(+0.97%)
Nov 27, 2012 1229 1245 1225 1229 0 +0.93(+0.08%)
Nov 26, 2012 1220 1234 1213 1228 0 +5.29(+0.43%)
Nov 24, 2012 1211 1231 1206 1223 0 +0.00(+0.00%)
Nov 23, 2012 1211 1231 1206 1223 0 +21.86(+1.82%)
Nov 21, 2012 1201 1201 1201 0 -4.60(-0.38%)
Nov 20, 2012 1214 1221 1191 1206 0 -24.30(-1.98%)
Nov 19, 2012 1214 1239 1201 1230 0 +15.93(+1.31%)
Nov 16, 2012 1215 1224 1193 1214 0 +0.67(+0.06%)
Nov 15, 2012 1216 1231 1208 1213 0 -1.41(-0.12%)
Nov 14, 2012 1243 1250 1213 1215 0 -21.52(-1.74%)
Nov 13, 2012 1245 1263 1229 1236 0 -19.09(-1.52%)
Nov 12, 2012 1261 1265 1247 1255 0 -1.78(-0.14%)
Nov 09, 2012 1253 1276 1249 1257 0 +2.40(+0.19%)
Nov 08, 2012 1262 1275 1254 1255 0 -7.47(-0.59%)
Nov 07, 2012 1292 1296 1258 1262 0 -44.37(-3.40%)
Nov 06, 2012 1297 1320 1294 1307 0 +3.15(+0.24%)
Nov 05, 2012 1296 1315 1283 1303 0 +5.05(+0.39%)
Nov 02, 2012 1321 1329 1295 1298 0 -18.24(-1.39%)
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.