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 (%)
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%)
Jul 01, 2010 1179 1216 1175 1196 0 -7.43(-0.62%)
Jun 30, 2010 1200 1240 1199 1203 0 -21.80(-1.78%)
Jun 29, 2010 1215 1243 1215 1225 0 -20.96(-1.68%)
Jun 25, 2010 1236 1266 1234 1246 0 -12.47(-0.99%)
Jun 24, 2010 1254 1286 1250 1258 0 -29.11(-2.26%)
Jun 23, 2010 1270 1302 1274 1288 0 -4.82(-0.37%)
Jun 22, 2010 1286 1323 1286 1292 0 -17.93(-1.37%)
Jun 21, 2010 1316 1343 1302 1310 0 -12.28(-0.93%)
Jun 18, 2010 1306 1338 1311 1323 0 -6.45(-0.49%)
Jun 17, 2010 1311 1339 1310 1329 0 +3.22(+0.24%)
Jun 16, 2010 1295 1337 1306 1326 0 -2.59(-0.19%)
Jun 15, 2010 1273 1333 1290 1328 0 +44.47(+3.46%)
Jun 14, 2010 1267 1302 1280 1284 0 +11.41(+0.90%)
Jun 11, 2010 1251 1280 1247 1273 0 +7.02(+0.55%)
Jun 10, 2010 1228 1269 1244 1266 0 +40.02(+3.27%)
Jun 09, 2010 1229 1267 1221 1226 0 -11.62(-0.94%)
Jun 08, 2010 1229 1243 1207 1237 0 -2.66(-0.21%)
Jun 07, 2010 1257 1288 1235 1240 0 -37.47(-2.93%)
Jun 04, 2010 1278 1320 1269 1277 0 -55.24(-4.15%)
Jun 03, 2010 1307 1340 1307 1333 0 +8.39(+0.63%)
Jun 02, 2010 1277 1325 1286 1324 0 +36.11(+2.80%)
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.