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 (%)
Oct 31, 2011 1530 1548 1517 1520 0 -33.87(-2.18%)
Oct 28, 2011 1550 1562 1535 1554 0 -7.59(-0.49%)
Oct 27, 2011 1550 1571 1539 1562 0 +37.03(+2.43%)
Oct 26, 2011 1531 1537 1496 1525 0 +7.30(+0.48%)
Oct 25, 2011 1512 1538 1503 1518 0 -10.26(-0.67%)
Oct 24, 2011 1489 1540 1487 1528 0 +42.64(+2.87%)
Oct 21, 2011 1474 1504 1467 1485 0 +28.71(+1.97%)
Oct 20, 2011 1471 1475 1435 1456 0 -28.24(-1.90%)
Oct 19, 2011 1487 1511 1468 1485 0 +14.25(+0.97%)
Oct 18, 2011 1448 1476 1436 1470 0 +19.94(+1.37%)
Oct 17, 2011 1465 1478 1442 1451 0 -25.04(-1.70%)
Oct 14, 2011 1471 1479 1454 1476 0 +12.99(+0.89%)
Oct 13, 2011 1429 1469 1425 1463 0 +25.85(+1.80%)
Oct 12, 2011 1433 1452 1429 1437 0 +10.21(+0.72%)
Oct 11, 2011 1415 1433 1406 1427 0 +0.98(+0.07%)
Oct 10, 2011 1403 1431 1400 1426 0 +38.75(+2.79%)
Oct 07, 2011 1377 1403 1362 1387 0 +14.81(+1.08%)
Oct 06, 2011 1360 1374 1345 1372 0 +13.22(+0.97%)
Oct 05, 2011 1320 1365 1304 1359 0 +40.80(+3.10%)
Oct 04, 2011 1265 1322 1260 1318 0 +21.76(+1.68%)
Oct 03, 2011 1334 1348 1293 1296 0 -40.68(-3.04%)
Sep 30, 2011 1364 1379 1335 1337 0 -44.90(-3.25%)
Sep 29, 2011 1401 1414 1359 1382 0 -12.21(-0.88%)
Sep 28, 2011 1382 1432 1392 1394 0 -27.79(-1.95%)
Sep 27, 2011 1421 1449 1410 1422 0 +22.74(+1.63%)
Sep 26, 2011 1349 1409 1364 1399 0 +8.43(+0.61%)
Sep 23, 2011 1347 1397 1337 1391 0 +33.97(+2.50%)
Sep 22, 2011 1357 1376 1336 1357 0 -29.91(-2.16%)
Sep 21, 2011 1410 1429 1384 1387 0 -21.59(-1.53%)
Sep 20, 2011 1409 1434 1394 1408 0 +3.68(+0.26%)
Sep 19, 2011 1397 1414 1385 1404 0 -8.36(-0.59%)
Sep 16, 2011 1405 1426 1388 1413 0 +16.02(+1.15%)
Sep 15, 2011 1387 1406 1376 1397 0 +26.15(+1.91%)
Sep 14, 2011 1349 1388 1339 1371 0 +32.61(+2.44%)
Sep 13, 2011 1313 1346 1306 1338 0 +28.03(+2.14%)
Sep 12, 2011 1267 1314 1264 1310 0 +30.83(+2.41%)
Sep 09, 2011 1276 1309 1269 1279 0 -9.85(-0.76%)
Sep 08, 2011 1293 1317 1280 1289 0 -8.28(-0.64%)
Sep 07, 2011 1284 1301 1278 1297 0 +41.51(+3.31%)
Sep 06, 2011 1233 1259 1228 1256 0 -10.38(-0.82%)
Sep 02, 2011 1266 1266 1266 0 -26.80(-2.07%)
Sep 01, 2011 1313 1321 1291 1293 0 -14.73(-1.13%)
Aug 31, 2011 1316 1328 1299 1308 0 -5.14(-0.39%)
Aug 30, 2011 1307 1321 1291 1313 0 -2.26(-0.17%)
Aug 29, 2011 1294 1317 1286 1315 0 +34.80(+2.72%)
Aug 26, 2011 1257 1292 1242 1280 0 +20.59(+1.63%)
Aug 25, 2011 1289 1295 1257 1260 0 -28.59(-2.22%)
Aug 24, 2011 1283 1297 1263 1288 0 -0.33(-0.03%)
Aug 23, 2011 1254 1289 1246 1289 0 +36.18(+2.89%)
Aug 22, 2011 1265 1274 1244 1252 0 +12.00(+0.97%)
Aug 19, 2011 1257 1287 1235 1240 0 -28.48(-2.24%)
Aug 18, 2011 1295 1300 1254 1269 0 -63.30(-4.75%)
Aug 17, 2011 1330 1357 1315 1332 0 -6.11(-0.46%)
Aug 16, 2011 1342 1358 1322 1338 0 -16.76(-1.24%)
Aug 15, 2011 1344 1358 1336 1355 0 +18.60(+1.39%)
Aug 12, 2011 1350 1358 1327 1337 0 -4.84(-0.36%)
Aug 11, 2011 1299 1357 1293 1341 0 +53.11(+4.12%)
Aug 10, 2011 1300 1327 1268 1288 0 -36.27(-2.74%)
Aug 09, 2011 1304 1327 1252 1325 0 +38.13(+2.96%)
Aug 08, 2011 1297 1335 1281 1286 0 -51.29(-3.83%)
Aug 05, 2011 1362 1375 1301 1338 0 -9.20(-0.68%)
Aug 04, 2011 1393 1412 1345 1347 0 -73.70(-5.19%)
Aug 03, 2011 1404 1429 1386 1421 0 +9.56(+0.68%)
Aug 02, 2011 1432 1446 1409 1411 0 -37.93(-2.62%)
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.