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 (%)
Mar 30, 2012 1670 1680 1649 1661 0 +2.64(+0.16%)
Mar 29, 2012 1642 1663 1633 1658 0 +11.80(+0.72%)
Mar 28, 2012 1667 1674 1641 1647 0 -24.10(-1.44%)
Mar 27, 2012 1676 1682 1665 1671 0 -4.80(-0.29%)
Mar 26, 2012 1662 1679 1657 1675 0 +23.24(+1.41%)
Mar 23, 2012 1654 1660 1637 1652 0 +1.58(+0.10%)
Mar 22, 2012 1643 1657 1635 1651 0 +1.42(+0.09%)
Mar 21, 2012 1650 1658 1641 1649 0 +1.23(+0.07%)
Mar 20, 2012 1643 1656 1632 1648 0 -3.08(-0.19%)
Mar 19, 2012 1638 1660 1631 1651 0 +9.43(+0.57%)
Mar 16, 2012 1644 1656 1635 1642 0 +0.71(+0.04%)
Mar 15, 2012 1621 1647 1615 1641 0 +25.68(+1.59%)
Mar 14, 2012 1618 1643 1608 1615 0 -3.61(-0.22%)
Mar 13, 2012 1599 1620 1596 1619 0 +28.72(+1.81%)
Mar 12, 2012 1597 1603 1585 1590 0 -9.30(-0.58%)
Mar 09, 2012 1593 1607 1586 1599 0 +8.51(+0.53%)
Mar 08, 2012 1596 1603 1581 1591 0 +4.36(+0.27%)
Mar 07, 2012 1567 1593 1561 1587 0 +20.20(+1.29%)
Mar 06, 2012 1549 1570 1542 1566 0 -1.25(-0.08%)
Mar 05, 2012 1594 1595 1558 1568 0 -28.36(-1.78%)
Mar 02, 2012 1602 1612 1588 1596 0 -6.84(-0.43%)
Mar 01, 2012 1613 1621 1592 1603 0 -0.11(-0.01%)
Feb 29, 2012 1628 1631 1600 1603 0 -24.57(-1.51%)
Feb 28, 2012 1606 1634 1601 1628 0 +24.62(+1.54%)
Feb 27, 2012 1586 1621 1577 1603 0 +3.76(+0.24%)
Feb 24, 2012 1603 1610 1587 1599 0 +1.33(+0.08%)
Feb 23, 2012 1589 1610 1574 1598 0 +0.51(+0.03%)
Feb 22, 2012 1613 1629 1586 1597 0 -21.14(-1.31%)
Feb 21, 2012 1635 1637 1611 1618 0 -13.10(-0.80%)
Feb 17, 2012 1632 1632 1632 0 +15.79(+0.98%)
Feb 16, 2012 1588 1624 1584 1616 0 +21.16(+1.33%)
Feb 15, 2012 1602 1611 1585 1595 0 -2.70(-0.17%)
Feb 14, 2012 1587 1600 1579 1597 0 +1.95(+0.12%)
Feb 13, 2012 1602 1607 1579 1595 0 +2.50(+0.16%)
Feb 10, 2012 1597 1601 1580 1593 0 -15.77(-0.98%)
Feb 09, 2012 1613 1620 1601 1609 0 +1.25(+0.08%)
Feb 08, 2012 1594 1619 1591 1607 0 +14.09(+0.88%)
Feb 07, 2012 1590 1601 1578 1593 0 -3.65(-0.23%)
Feb 06, 2012 1594 1602 1579 1597 0 -8.64(-0.54%)
Feb 03, 2012 1593 1617 1587 1606 0 +23.51(+1.49%)
Feb 02, 2012 1583 1596 1576 1582 0 -0.09(-0.01%)
Feb 01, 2012 1586 1599 1572 1582 0 +16.21(+1.04%)
Jan 31, 2012 1585 1588 1555 1566 0 -13.99(-0.89%)
Jan 30, 2012 1569 1585 1555 1580 0 -5.16(-0.33%)
Jan 27, 2012 1574 1594 1569 1585 0 +3.20(+0.20%)
Jan 26, 2012 1599 1609 1573 1582 0 -13.81(-0.87%)
Jan 25, 2012 1589 1600 1565 1596 0 +3.27(+0.21%)
Jan 24, 2012 1589 1607 1575 1592 0 +0.23(+0.01%)
Jan 23, 2012 1582 1609 1574 1592 0 +6.51(+0.41%)
Jan 20, 2012 1563 1592 1544 1586 0 +29.18(+1.87%)
Jan 19, 2012 1545 1563 1536 1557 0 +16.10(+1.05%)
Jan 18, 2012 1506 1547 1500 1540 0 +53.90(+3.63%)
Jan 17, 2012 1495 1507 1482 1487 0 +1.74(+0.12%)
Jan 13, 2012 1485 1485 1485 0 -33.22(-2.19%)
Jan 12, 2012 1516 1526 1500 1518 0 +5.66(+0.37%)
Jan 11, 2012 1495 1518 1487 1512 0 +8.27(+0.55%)
Jan 10, 2012 1507 1520 1492 1504 0 +10.11(+0.68%)
Jan 09, 2012 1482 1501 1474 1494 0 +17.63(+1.19%)
Jan 06, 2012 1474 1486 1460 1476 0 -39.18(-2.59%)
Jan 05, 2012 1252 1519 1494 1516 0 +12.99(+0.86%)
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.