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, 2011 1471 1512 1465 1509 0 +79.43(+5.56%)
Nov 29, 2011 1429 1452 1420 1429 0 +3.05(+0.21%)
Nov 28, 2011 1419 1438 1411 1426 0 +45.46(+3.29%)
Nov 25, 2011 1377 1409 1371 1381 0 -3.07(-0.22%)
Nov 23, 2011 1384 1384 1384 0 -37.01(-2.60%)
Nov 22, 2011 1435 1447 1411 1421 0 -23.32(-1.61%)
Nov 21, 2011 1471 1479 1428 1444 0 -44.90(-3.02%)
Nov 18, 2011 1493 1506 1477 1489 0 -7.32(-0.49%)
Nov 17, 2011 1539 1544 1482 1496 0 -45.43(-2.95%)
Nov 16, 2011 1544 1579 1531 1542 0 -15.22(-0.98%)
Nov 15, 2011 1525 1568 1520 1557 0 +30.27(+1.98%)
Nov 14, 2011 1538 1550 1518 1527 0 -16.28(-1.06%)
Nov 11, 2011 1509 1548 1507 1543 0 +50.80(+3.40%)
Nov 10, 2011 1496 1507 1470 1492 0 +15.30(+1.04%)
Nov 09, 2011 1506 1513 1474 1477 0 -65.33(-4.24%)
Nov 08, 2011 1533 1549 1513 1542 0 +20.92(+1.38%)
Nov 07, 2011 1503 1529 1488 1521 0 +15.61(+1.04%)
Nov 04, 2011 1503 1522 1486 1506 0 -9.11(-0.60%)
Nov 03, 2011 1485 1519 1456 1515 0 +37.28(+2.52%)
Nov 02, 2011 1487 1494 1459 1478 0 +2.01(+0.14%)
Nov 01, 2011 1484 1502 1466 1476 0 -44.81(-2.95%)
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%)
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.