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 (%)
May 29, 2009 995.62 1002 966.62 995.91 0 +3.74(+0.38%)
May 28, 2009 982.65 994.81 956.18 992.17 0 +16.26(+1.67%)
May 27, 2009 971.31 1001 962.04 975.91 0 -0.70(-0.07%)
May 26, 2009 944.38 979.83 941.78 976.61 0 +27.34(+2.88%)
May 25, 2009 952.44 963.06 939.25 949.27 0 +0.00(+0.00%)
May 22, 2009 952.44 963.06 939.25 949.27 0 +1.06(+0.11%)
May 21, 2009 959.50 966.32 934.84 948.21 0 -24.13(-2.48%)
May 20, 2009 983.48 1004 965.69 972.34 0 +7.59(+0.79%)
May 19, 2009 950.42 980.08 937.97 964.75 0 +13.42(+1.41%)
May 18, 2009 937.04 954.38 927.44 951.33 0 +24.37(+2.63%)
May 15, 2009 942.62 951.24 919.46 926.97 0 -15.70(-1.67%)
May 14, 2009 919.93 952.79 916.02 942.67 0 +25.14(+2.74%)
May 13, 2009 925.45 937.84 911.11 917.53 0 -6.28(-0.68%)
May 12, 2009 939.11 947.57 908.62 923.81 0 -12.83(-1.37%)
May 11, 2009 921.77 953.09 911.92 936.64 0 +2.59(+0.28%)
May 08, 2009 966.86 971.54 921.85 934.06 0 -24.73(-2.58%)
May 07, 2009 1002 1006 941.36 958.78 0 -30.98(-3.13%)
May 06, 2009 999.02 1008 970.67 989.76 0 +3.65(+0.37%)
May 05, 2009 1006 1008 970.83 986.11 0 -24.01(-2.38%)
May 04, 2009 991.13 1017 980.86 1010 0 +48.97(+5.10%)
May 01, 2009 956.00 968.07 936.35 961.15 0 +3.69(+0.39%)
Apr 30, 2009 945.57 982.76 938.39 957.46 0 +23.41(+2.51%)
Apr 29, 2009 923.36 948.02 915.20 934.05 0 +19.85(+2.17%)
Apr 28, 2009 917.14 935.96 909.73 914.20 0 -15.32(-1.65%)
Apr 27, 2009 932.24 953.22 922.16 929.52 0 -19.42(-2.05%)
Apr 24, 2009 943.98 957.79 925.53 948.95 0 +9.87(+1.05%)
Apr 23, 2009 948.74 956.77 910.51 939.08 0 -8.20(-0.87%)
Apr 22, 2009 916.59 974.29 907.76 947.28 0 +20.41(+2.20%)
Apr 21, 2009 915.07 942.66 901.04 926.87 0 +14.75(+1.62%)
Apr 20, 2009 935.33 938.29 907.67 912.12 0 -40.56(-4.26%)
Apr 17, 2009 960.34 967.67 935.80 952.68 0 -7.59(-0.79%)
Apr 16, 2009 950.41 967.22 930.09 960.27 0 +24.98(+2.67%)
Apr 15, 2009 922.43 941.66 906.51 935.29 0 -20.16(-2.11%)
Apr 14, 2009 949.15 976.73 939.55 955.45 0 +3.54(+0.37%)
Apr 13, 2009 946.15 959.92 926.95 951.91 0 -2.49(-0.26%)
Apr 10, 2009 935.32 961.89 931.08 954.40 0 +0.00(+0.00%)
Apr 09, 2009 935.32 961.89 931.08 954.40 0 +39.18(+4.28%)
Apr 08, 2009 914.41 936.10 899.94 915.22 0 +3.55(+0.39%)
Apr 07, 2009 919.39 932.66 900.55 911.66 0 -22.77(-2.44%)
Apr 06, 2009 928.28 938.80 910.34 934.44 0 -7.13(-0.76%)
Apr 03, 2009 921.16 946.58 904.74 941.57 0 +18.59(+2.01%)
Apr 02, 2009 906.01 942.13 898.17 922.98 0 +33.28(+3.74%)
Apr 01, 2009 873.62 905.56 863.40 889.70 0 +2.46(+0.28%)
Mar 31, 2009 886.44 907.69 878.76 887.24 0 +12.77(+1.46%)
Mar 30, 2009 893.45 897.49 860.45 874.46 0 -39.17(-4.29%)
Mar 27, 2009 918.03 931.75 904.30 913.63 0 -21.18(-2.27%)
Mar 26, 2009 900.32 939.51 894.85 934.82 0 +50.85(+5.75%)
Mar 25, 2009 894.33 928.62 866.96 883.97 0 -3.98(-0.45%)
Mar 24, 2009 900.99 911.72 883.78 887.94 0 -26.52(-2.90%)
Mar 23, 2009 888.61 916.11 880.80 914.46 0 +52.39(+6.08%)
Mar 20, 2009 896.18 908.17 847.11 862.07 0 -31.75(-3.55%)
Mar 19, 2009 909.96 914.49 873.81 893.82 0 -7.70(-0.85%)
Mar 18, 2009 877.07 910.60 866.84 901.52 0 +22.33(+2.54%)
Mar 17, 2009 843.80 880.55 837.60 879.18 0 +38.27(+4.55%)
Mar 16, 2009 873.16 878.77 834.77 840.91 0 -25.21(-2.91%)
Mar 13, 2009 859.88 871.35 839.15 866.12 0 +8.84(+1.03%)
Mar 12, 2009 839.60 863.05 820.87 857.28 0 +27.28(+3.29%)
Mar 11, 2009 831.70 840.76 809.32 830.00 0 +5.98(+0.73%)
Mar 10, 2009 769.01 828.03 763.94 824.03 0 +71.43(+9.49%)
Mar 09, 2009 745.05 781.71 740.64 752.59 0 +1.97(+0.26%)
Mar 06, 2009 757.19 782.09 728.28 750.62 0 +0.45(+0.06%)
Mar 05, 2009 756.74 780.16 743.22 750.17 0 -20.03(-2.60%)
Mar 04, 2009 759.53 786.34 744.68 770.20 0 +29.86(+4.03%)
Mar 03, 2009 747.51 762.03 728.69 740.34 0 -0.34(-0.05%)
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.