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 (%)
Apr 29, 2016 1946 1951 1900 1911 0 -53.16(-2.71%)
Apr 28, 2016 1994 2013 1958 1964 0 -43.57(-2.17%)
Apr 27, 2016 1977 2012 1969 2008 0 +22.91(+1.15%)
Apr 26, 2016 1979 2004 1969 1985 0 +9.13(+0.46%)
Apr 25, 2016 1973 1986 1962 1976 0 -8.31(-0.42%)
Apr 22, 2016 1988 2003 1962 1984 0 -11.45(-0.57%)
Apr 21, 2016 1995 2004 1985 1995 0 -3.55(-0.18%)
Apr 20, 2016 1966 2014 1958 1999 0 +23.84(+1.21%)
Apr 19, 2016 1986 1995 1960 1975 0 -8.73(-0.44%)
Apr 18, 2016 1972 1989 1968 1984 0 +6.89(+0.35%)
Apr 15, 2016 1995 2001 1971 1977 0 -16.00(-0.80%)
Apr 14, 2016 1988 1998 1969 1993 0 -15.15(-0.75%)
Apr 13, 2016 1993 2011 1988 2008 0 +23.99(+1.21%)
Apr 12, 2016 1979 1995 1953 1984 0 +12.20(+0.62%)
Apr 11, 2016 1983 2008 1971 1972 0 +0.63(+0.03%)
Apr 08, 2016 1975 1991 1961 1971 0 +11.03(+0.56%)
Apr 07, 2016 1982 1985 1949 1960 0 -32.95(-1.65%)
Apr 06, 2016 1978 2000 1964 1993 0 +15.53(+0.79%)
Apr 05, 2016 1977 1994 1967 1978 0 -7.68(-0.39%)
Apr 04, 2016 1995 2004 1973 1985 0 -19.72(-0.98%)
Apr 01, 2016 1991 2007 1980 2005 0 +7.69(+0.39%)
Mar 31, 2016 2009 2018 1993 1997 0 -20.75(-1.03%)
Mar 30, 2016 2003 2026 1993 2018 0 +20.50(+1.03%)
Mar 29, 2016 1966 2002 1954 1998 0 +30.76(+1.56%)
Mar 28, 2016 1971 1978 1953 1967 0 -1.79(-0.09%)
Mar 24, 2016 1969 1969 1969 1969 0 -2.33(-0.12%)
Mar 23, 2016 1994 1995 1968 1971 0 -16.65(-0.84%)
Mar 22, 2016 1979 1997 1967 1988 0 -2.67(-0.13%)
Mar 21, 2016 1985 1995 1967 1990 0 -13.48(-0.67%)
Mar 18, 2016 1979 2007 1972 2004 0 +32.37(+1.64%)
Mar 17, 2016 1953 1981 1950 1971 0 +16.73(+0.86%)
Mar 16, 2016 1937 1960 1922 1955 0 +9.46(+0.49%)
Mar 15, 2016 1929 1946 1913 1945 0 +9.14(+0.47%)
Mar 14, 2016 1945 1952 1925 1936 0 -18.25(-0.93%)
Mar 11, 2016 1947 1957 1936 1954 0 +30.23(+1.57%)
Mar 10, 2016 1922 1936 1881 1924 0 +20.08(+1.05%)
Mar 09, 2016 1902 1917 1891 1904 0 +14.55(+0.77%)
Mar 08, 2016 1909 1913 1881 1889 0 -29.94(-1.56%)
Mar 07, 2016 1895 1928 1889 1919 0 +17.70(+0.93%)
Mar 04, 2016 1898 1917 1873 1902 0 +2.29(+0.12%)
Mar 03, 2016 1916 1930 1886 1899 0 +6.55(+0.35%)
Mar 02, 2016 1879 1908 1869 1893 0 +11.50(+0.61%)
Mar 01, 2016 1855 1888 1840 1881 0 +45.94(+2.50%)
Feb 29, 2016 1845 1867 1834 1835 0 -10.98(-0.59%)
Feb 26, 2016 1850 1860 1838 1846 0 +9.97(+0.54%)
Feb 25, 2016 1822 1837 1794 1836 0 +25.21(+1.39%)
Feb 24, 2016 1773 1817 1761 1811 0 +19.27(+1.08%)
Feb 23, 2016 1820 1827 1782 1792 0 -33.90(-1.86%)
Feb 22, 2016 1816 1837 1807 1826 0 +32.96(+1.84%)
Feb 19, 2016 1810 1819 1787 1793 0 -27.89(-1.53%)
Feb 18, 2016 1835 1847 1818 1821 0 -10.14(-0.55%)
Feb 17, 2016 1796 1841 1788 1831 0 +40.55(+2.26%)
Feb 16, 2016 1768 1800 1753 1790 0 +27.41(+1.55%)
Feb 12, 2016 1763 1763 1763 1763 0 +25.11(+1.44%)
Feb 11, 2016 1715 1751 1707 1738 0 -3.09(-0.18%)
Feb 10, 2016 1741 1741 1739 1741 0 -21.33(-1.21%)
Feb 09, 2016 1747 1788 1738 1762 0 -3.47(-0.20%)
Feb 08, 2016 1750 1779 1727 1766 0 -7.06(-0.40%)
Feb 05, 2016 1811 1822 1763 1773 0 -48.34(-2.65%)
Feb 04, 2016 1788 1832 1782 1821 0 +25.73(+1.43%)
Feb 03, 2016 1810 1818 1749 1795 0 -20.05(-1.10%)
Feb 02, 2016 1859 1867 1808 1815 0 -74.83(-3.96%)
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.