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 (%)
Jan 30, 2009 814.93 820.88 781.50 789.13 0 -19.12(-2.37%)
Jan 29, 2009 836.83 838.80 802.64 808.25 0 -38.36(-4.53%)
Jan 28, 2009 847.97 861.92 829.20 846.61 0 +13.75(+1.65%)
Jan 27, 2009 820.63 845.89 813.40 832.86 0 +26.62(+3.30%)
Jan 26, 2009 793.01 825.21 786.05 806.24 0 +10.11(+1.27%)
Jan 23, 2009 767.17 812.54 754.54 796.13 0 +22.77(+2.94%)
Jan 22, 2009 770.28 788.65 753.26 773.37 0 -21.82(-2.74%)
Jan 21, 2009 781.83 798.08 752.83 795.18 0 +21.64(+2.80%)
Jan 20, 2009 813.53 824.28 770.60 773.54 0 -50.74(-6.16%)
Jan 19, 2009 825.38 835.58 793.51 824.28 0 +0.00(+0.00%)
Jan 16, 2009 825.38 835.58 793.51 824.28 0 +25.84(+3.24%)
Jan 15, 2009 781.21 809.01 763.43 798.44 0 +13.80(+1.76%)
Jan 14, 2009 806.39 815.24 777.26 784.64 0 -35.97(-4.38%)
Jan 13, 2009 812.79 847.14 804.65 820.61 0 -2.31(-0.28%)
Jan 12, 2009 842.10 850.61 812.10 822.92 0 -21.49(-2.55%)
Jan 09, 2009 867.72 871.12 833.60 844.41 0 -22.70(-2.62%)
Jan 08, 2009 862.18 871.70 845.17 867.12 0 +2.61(+0.30%)
Jan 07, 2009 883.10 895.97 855.03 864.50 0 -48.46(-5.31%)
Jan 06, 2009 890.14 922.51 886.23 912.96 0 +32.03(+3.64%)
Jan 05, 2009 886.04 900.91 869.96 880.93 0 -13.01(-1.46%)
Jan 02, 2009 860.00 897.96 849.40 893.95 0 +33.82(+3.93%)
Jan 01, 2009 855.38 873.87 846.53 860.12 0 +0.00(+0.00%)
Dec 31, 2008 855.38 873.87 846.53 860.12 0 +4.53(+0.53%)
Dec 30, 2008 832.53 861.21 829.61 855.59 0 +31.10(+3.77%)
Dec 29, 2008 828.49 837.59 809.54 824.49 0 -1.55(-0.19%)
Dec 26, 2008 827.93 833.70 817.35 826.03 0 -1.48(-0.18%)
Dec 25, 2008 819.77 833.61 815.24 827.51 0 +0.00(+0.00%)
Dec 24, 2008 819.77 833.61 815.24 827.51 0 +8.22(+1.00%)
Dec 23, 2008 844.02 849.45 814.55 819.29 0 -17.49(-2.09%)
Dec 22, 2008 850.40 855.62 816.70 836.77 0 -13.08(-1.54%)
Dec 19, 2008 849.30 870.44 837.02 849.86 0 +9.28(+1.10%)
Dec 18, 2008 886.96 895.12 829.66 840.58 0 -59.12(-6.57%)
Dec 17, 2008 901.81 915.78 880.51 899.70 0 -17.90(-1.95%)
Dec 16, 2008 868.45 921.25 858.94 917.60 0 +54.96(+6.37%)
Dec 15, 2008 872.42 884.43 844.22 862.63 0 -9.96(-1.14%)
Dec 12, 2008 814.67 878.47 809.95 872.59 0 +38.99(+4.68%)
Dec 11, 2008 845.34 867.87 825.41 833.60 0 -15.97(-1.88%)
Dec 10, 2008 843.09 880.20 818.35 849.58 0 +4.91(+0.58%)
Dec 09, 2008 798.79 870.29 789.45 844.66 0 +27.50(+3.37%)
Dec 08, 2008 805.33 828.67 792.48 817.16 0 +28.63(+3.63%)
Dec 05, 2008 757.48 793.69 733.27 788.53 0 +22.84(+2.98%)
Dec 04, 2008 797.26 808.90 758.94 765.69 0 -51.31(-6.28%)
Dec 03, 2008 781.04 819.99 758.74 817.00 0 +27.22(+3.45%)
Dec 02, 2008 771.61 795.14 751.10 789.79 0 +36.46(+4.84%)
Dec 01, 2008 805.19 811.09 751.78 753.33 0 -71.48(-8.67%)
Nov 28, 2008 821.56 839.89 813.64 824.80 0 -10.17(-1.22%)
Nov 27, 2008 777.87 838.03 773.46 834.97 0 +0.00(+0.00%)
Nov 26, 2008 777.87 838.03 773.46 834.97 0 +49.32(+6.28%)
Nov 25, 2008 823.53 832.62 776.40 785.65 0 -25.61(-3.16%)
Nov 24, 2008 791.56 823.36 777.94 811.26 0 +29.41(+3.76%)
Nov 21, 2008 753.64 787.72 722.82 781.86 0 +42.85(+5.80%)
Nov 20, 2008 751.92 799.77 734.43 739.01 0 -23.63(-3.10%)
Nov 19, 2008 807.02 820.75 760.98 762.64 0 -48.88(-6.02%)
Nov 18, 2008 816.43 826.95 776.00 811.52 0 -0.10(-0.01%)
Nov 17, 2008 820.80 841.20 808.50 811.62 0 -18.36(-2.21%)
Nov 14, 2008 873.80 880.97 823.63 829.98 0 -65.22(-7.29%)
Nov 13, 2008 824.26 898.80 800.06 895.21 0 +51.89(+6.15%)
Nov 12, 2008 853.21 875.77 840.82 843.32 0 -28.62(-3.28%)
Nov 11, 2008 877.16 891.28 848.41 871.94 0 -20.43(-2.29%)
Nov 10, 2008 934.80 939.19 884.23 892.36 0 -22.14(-2.42%)
Nov 07, 2008 890.85 925.73 880.33 914.50 0 +35.54(+4.04%)
Nov 06, 2008 926.34 942.45 871.99 878.96 0 -68.95(-7.27%)
Nov 05, 2008 996.16 1005 941.59 947.91 0 -62.16(-6.15%)
Nov 04, 2008 1006 1023 981.68 1010 0 +34.77(+3.57%)
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.