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 (%)
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%)
Feb 01, 2016 1882 1908 1875 1890 0 -9.98(-0.53%)
Jan 29, 2016 1848 1902 1839 1900 0 +63.06(+3.43%)
Jan 28, 2016 1837 1858 1817 1837 0 +10.58(+0.58%)
Jan 27, 2016 1826 1855 1811 1827 0 -5.45(-0.30%)
Jan 26, 2016 1814 1842 1810 1832 0 +22.07(+1.22%)
Jan 25, 2016 1828 1844 1806 1810 0 -17.03(-0.93%)
Jan 22, 2016 1839 1851 1807 1827 0 +19.82(+1.10%)
Jan 21, 2016 1808 1836 1781 1807 0 +10.40(+0.58%)
Jan 20, 2016 1772 1812 1759 1797 0 +4.57(+0.25%)
Jan 19, 2016 1808 1817 1773 1792 0 +1.15(+0.06%)
Jan 15, 2016 1791 1791 1791 1791 0 -132.64(-6.90%)
Jan 14, 2016 1894 1937 1885 1924 0 +35.84(+1.90%)
Jan 13, 2016 1943 1955 1884 1888 0 -50.86(-2.62%)
Jan 12, 2016 1945 1954 1914 1939 0 +25.99(+1.36%)
Jan 11, 2016 1900 1925 1888 1913 0 +32.81(+1.75%)
Jan 08, 2016 1920 1933 1875 1880 0 -31.24(-1.63%)
Jan 07, 2016 1936 1971 1905 1911 0 -69.49(-3.51%)
Jan 06, 2016 1988 2009 1962 1981 0 -41.25(-2.04%)
Jan 05, 2016 2035 2040 2008 2022 0 -14.05(-0.69%)
Jan 04, 2016 2025 2040 2003 2036 0 -26.99(-1.31%)
Dec 31, 2015 2063 2063 2063 2063 0 -37.19(-1.77%)
Dec 30, 2015 2126 2131 2096 2100 0 -27.57(-1.30%)
Dec 29, 2015 2105 2139 2102 2128 0 +29.13(+1.39%)
Dec 28, 2015 2099 2105 2075 2099 0 -6.07(-0.29%)
Dec 24, 2015 2105 2105 2105 2105 0 +2.00(+0.10%)
Dec 23, 2015 2100 2107 2084 2103 0 +21.11(+1.01%)
Dec 22, 2015 2076 2094 2059 2082 0 +15.67(+0.76%)
Dec 21, 2015 2057 2070 2040 2066 0 +24.58(+1.20%)
Dec 18, 2015 2083 2088 2038 2041 0 -54.56(-2.60%)
Dec 17, 2015 2132 2137 2090 2096 0 -33.52(-1.57%)
Dec 16, 2015 2133 2140 2094 2129 0 +10.92(+0.52%)
Dec 15, 2015 2096 2134 2088 2118 0 +38.68(+1.86%)
Dec 14, 2015 2080 2090 2052 2080 0 +7.84(+0.38%)
Dec 11, 2015 2071 2095 2066 2072 0 -29.74(-1.42%)
Dec 10, 2015 2102 2120 2090 2102 0 +2.93(+0.14%)
Dec 09, 2015 2114 2129 2082 2099 0 -9.64(-0.46%)
Dec 08, 2015 2108 2122 2087 2108 0 -22.04(-1.03%)
Dec 07, 2015 2130 2146 2118 2130 0 -7.64(-0.36%)
Dec 04, 2015 2087 2144 2079 2138 0 +48.53(+2.32%)
Dec 03, 2015 2139 2142 2082 2090 0 -36.95(-1.74%)
Dec 02, 2015 2143 2159 2122 2126 0 -18.05(-0.84%)
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.