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 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%)
Nov 03, 2008 992.65 1015 967.35 975.30 0 -17.19(-1.73%)
Oct 31, 2008 976.96 1018 959.72 992.49 0 +1.02(+0.10%)
Oct 30, 2008 959.59 1009 941.44 991.47 0 +62.86(+6.77%)
Oct 29, 2008 964.07 978.84 921.76 928.61 0 -50.37(-5.15%)
Oct 28, 2008 909.53 983.22 885.42 978.98 0 +93.56(+10.57%)
Oct 27, 2008 867.62 921.68 856.04 885.43 0 +1.78(+0.20%)
Oct 24, 2008 826.13 916.45 818.73 883.64 0 -11.74(-1.31%)
Oct 23, 2008 895.81 923.28 854.67 895.39 0 -0.60(-0.07%)
Oct 22, 2008 931.01 940.57 876.64 895.99 0 -40.16(-4.29%)
Oct 21, 2008 952.22 973.75 923.69 936.14 0 -52.52(-5.31%)
Oct 20, 2008 960.12 994.94 952.64 988.66 0 +31.54(+3.30%)
Oct 17, 2008 944.62 1003 933.68 957.12 0 -11.29(-1.17%)
Oct 16, 2008 934.80 975.26 884.03 968.41 0 +46.28(+5.02%)
Oct 15, 2008 993.98 1014 919.46 922.12 0 -75.69(-7.59%)
Oct 14, 2008 1085 1090 976.61 997.81 0 -58.57(-5.54%)
Oct 13, 2008 1013 1063 979.71 1056 0 +99.70(+10.42%)
Oct 10, 2008 934.62 1005 889.73 956.68 0 -13.62(-1.40%)
Oct 09, 2008 1034 1057 966.76 970.30 0 -37.81(-3.75%)
Oct 08, 2008 979.60 1054 965.65 1008 0 +5.63(+0.56%)
Oct 07, 2008 1073 1092 998.31 1002 0 -55.54(-5.25%)
Oct 06, 2008 1063 1088 1009 1058 0 -31.31(-2.87%)
Oct 03, 2008 1098 1128 1076 1089 0 +6.41(+0.59%)
Oct 02, 2008 1138 1145 1074 1083 0 -68.17(-5.92%)
Oct 01, 2008 1150 1166 1122 1151 0 -12.70(-1.09%)
Sep 30, 2008 1132 1173 1109 1164 0 +56.06(+5.06%)
Sep 29, 2008 1201 1218 1096 1108 0 -119.05(-9.70%)
Sep 26, 2008 1177 1239 1169 1227 0 +24.16(+2.01%)
Sep 25, 2008 1208 1226 1187 1203 0 +5.71(+0.48%)
Sep 24, 2008 1203 1220 1185 1197 0 +2.12(+0.18%)
Sep 23, 2008 1205 1235 1184 1195 0 -6.44(-0.54%)
Sep 22, 2008 1244 1262 1194 1201 0 -49.55(-3.96%)
Sep 19, 2008 1292 1316 1205 1251 0 +13.43(+1.09%)
Sep 18, 2008 1207 1268 1154 1237 0 +46.30(+3.89%)
Sep 17, 2008 1227 1244 1184 1191 0 -49.59(-4.00%)
Sep 16, 2008 1197 1260 1180 1241 0 +14.57(+1.19%)
Sep 15, 2008 1231 1272 1220 1226 0 -43.57(-3.43%)
Sep 12, 2008 1255 1276 1235 1270 0 -1.82(-0.14%)
Sep 11, 2008 1255 1276 1236 1271 0 +4.97(+0.39%)
Sep 10, 2008 1296 1301 1260 1266 0 -1.18(-0.09%)
Sep 09, 2008 1299 1308 1259 1268 0 -42.48(-3.24%)
Sep 08, 2008 1325 1334 1282 1310 0 +8.16(+0.63%)
Sep 05, 2008 1276 1316 1264 1302 0 +7.75(+0.60%)
Sep 04, 2008 1346 1354 1289 1294 0 -61.33(-4.52%)
Sep 03, 2008 1415 1420 1349 1356 0 -60.57(-4.28%)
Sep 02, 2008 1459 1470 1404 1416 0 -15.21(-1.06%)
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.