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 (%)
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%)
Nov 01, 2012 1282 1323 1278 1317 0 +41.67(+3.27%)
Oct 31, 2012 1297 1302 1271 1275 0 -19.90(-1.54%)
Oct 26, 2012 1295 1295 1295 0 +18.96(+1.49%)
Oct 25, 2012 1270 1281 1263 1276 0 +14.66(+1.16%)
Oct 24, 2012 1279 1281 1256 1261 0 -8.88(-0.70%)
Oct 23, 2012 1253 1280 1249 1270 0 +12.65(+1.01%)
Oct 19, 2012 1288 1290 1254 1257 0 -32.80(-2.54%)
Oct 18, 2012 1296 1302 1281 1290 0 -4.91(-0.38%)
Oct 17, 2012 1271 1306 1268 1295 0 -19.86(-1.51%)
Oct 16, 2012 1294 1321 1290 1315 0 +33.17(+2.59%)
Oct 15, 2012 1269 1292 1266 1282 0 +20.00(+1.58%)
Oct 12, 2012 1267 1283 1256 1262 0 -8.07(-0.64%)
Oct 11, 2012 1276 1283 1260 1270 0 -1.29(-0.10%)
Oct 10, 2012 1283 1288 1267 1271 0 -11.91(-0.93%)
Oct 09, 2012 1301 1304 1279 1283 0 -29.74(-2.27%)
Oct 08, 2012 1318 1323 1305 1313 0 -11.70(-0.88%)
Oct 06, 2012 1324 1339 1317 1325 0 +0.00(+0.00%)
Oct 05, 2012 1324 1339 1317 1325 0 +11.94(+0.91%)
Oct 04, 2012 1314 1320 1298 1313 0 +2.09(+0.16%)
Oct 03, 2012 1323 1331 1306 1311 0 -13.28(-1.00%)
Oct 02, 2012 1328 1335 1313 1324 0 +3.80(+0.29%)
Oct 01, 2012 1320 1341 1313 1320 0 +5.69(+0.43%)
Sep 28, 2012 1333 1335 1309 1314 0 -23.06(-1.72%)
Sep 27, 2012 1320 1342 1311 1337 0 +24.76(+1.89%)
Sep 26, 2012 1310 1320 1297 1313 0 -0.03(-0.00%)
Sep 25, 2012 1347 1350 1311 1313 0 -26.29(-1.96%)
Sep 24, 2012 1347 1350 1326 1339 0 -20.43(-1.50%)
Sep 21, 2012 1365 1372 1354 1359 0 -1.58(-0.12%)
Sep 20, 2012 1357 1366 1348 1361 0 -2.37(-0.17%)
Sep 19, 2012 1376 1380 1357 1363 0 -8.13(-0.59%)
Sep 18, 2012 1370 1383 1359 1371 0 -6.00(-0.44%)
Sep 17, 2012 1384 1391 1368 1377 0 -10.48(-0.76%)
Sep 14, 2012 1381 1397 1371 1388 0 +14.02(+1.02%)
Sep 13, 2012 1352 1380 1341 1374 0 +12.91(+0.95%)
Sep 12, 2012 1368 1380 1351 1361 0 -2.93(-0.21%)
Sep 11, 2012 1359 1380 1353 1364 0 +7.63(+0.56%)
Sep 10, 2012 1389 1415 1352 1356 0 -42.74(-3.05%)
Sep 07, 2012 1397 1421 1388 1399 0 -35.51(-2.48%)
Sep 06, 2012 1395 1436 1392 1435 0 +45.74(+3.29%)
Sep 05, 2012 1393 1410 1379 1389 0 -7.93(-0.57%)
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.