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 28, 2013 1401 1401 1401 0 +6.47(+0.46%)
Mar 27, 2013 1382 1403 1374 1395 0 +0.63(+0.05%)
Mar 26, 2013 1371 1395 1367 1394 0 +32.24(+2.37%)
Mar 25, 2013 1374 1379 1355 1362 0 -7.06(-0.52%)
Mar 22, 2013 1364 1376 1358 1369 0 +12.83(+0.95%)
Mar 21, 2013 1364 1372 1350 1356 0 -19.74(-1.43%)
Mar 20, 2013 1378 1385 1367 1376 0 +9.12(+0.67%)
Mar 19, 2013 1372 1380 1354 1367 0 -2.95(-0.22%)
Mar 18, 2013 1366 1385 1361 1370 0 -8.83(-0.64%)
Mar 15, 2013 1393 1399 1371 1379 0 -17.43(-1.25%)
Mar 14, 2013 1398 1409 1388 1396 0 +3.27(+0.23%)
Mar 13, 2013 1387 1397 1379 1393 0 -1.04(-0.07%)
Mar 12, 2013 1393 1402 1380 1394 0 -0.84(-0.06%)
Mar 11, 2013 1383 1398 1371 1395 0 +8.96(+0.65%)
Mar 08, 2013 1400 1406 1375 1386 0 -9.50(-0.68%)
Mar 07, 2013 1393 1403 1387 1395 0 +5.26(+0.38%)
Mar 06, 2013 1381 1395 1377 1390 0 +9.71(+0.70%)
Mar 05, 2013 1369 1385 1366 1380 0 +17.48(+1.28%)
Mar 04, 2013 1358 1366 1344 1363 0 +9.64(+0.71%)
Mar 01, 2013 1343 1363 1330 1353 0 +2.80(+0.21%)
Feb 28, 2013 1356 1364 1348 1350 0 -1.76(-0.13%)
Feb 27, 2013 1329 1360 1324 1352 0 +22.94(+1.73%)
Feb 26, 2013 1327 1344 1318 1329 0 -4.49(-0.34%)
Feb 22, 2013 1320 1340 1310 1334 0 +23.08(+1.76%)
Feb 21, 2013 1338 1339 1300 1311 0 -29.05(-2.17%)
Feb 20, 2013 1369 1372 1338 1340 0 -22.67(-1.66%)
Feb 15, 2013 1362 1362 1362 0 -10.98(-0.80%)
Feb 14, 2013 1361 1377 1356 1373 0 +4.42(+0.32%)
Feb 13, 2013 1369 1376 1361 1369 0 +2.27(+0.17%)
Feb 12, 2013 1358 1371 1354 1367 0 +7.63(+0.56%)
Feb 11, 2013 1360 1365 1351 1359 0 -2.44(-0.18%)
Feb 08, 2013 1346 1366 1344 1362 0 +21.98(+1.64%)
Feb 07, 2013 1349 1352 1329 1340 0 -13.92(-1.03%)
Feb 06, 2013 1356 1364 1344 1353 0 -0.48(-0.04%)
Feb 04, 2013 1365 1372 1353 1354 0 -17.76(-1.29%)
Feb 01, 2013 1358 1374 1351 1372 0 +25.10(+1.86%)
Jan 31, 2013 1356 1364 1340 1347 0 -9.53(-0.70%)
Jan 30, 2013 1353 1365 1347 1356 0 +2.90(+0.21%)
Jan 29, 2013 1347 1359 1338 1353 0 +2.32(+0.17%)
Jan 28, 2013 1346 1357 1343 1351 0 +6.77(+0.50%)
Jan 25, 2013 1348 1355 1337 1344 0 +3.22(+0.24%)
Jan 24, 2013 1345 1358 1335 1341 0 -4.93(-0.37%)
Jan 23, 2013 1350 1354 1337 1346 0 -3.24(-0.24%)
Jan 22, 2013 1352 1356 1338 1349 0 -3.56(-0.26%)
Jan 18, 2013 1353 1353 1353 0 -51.42(-3.66%)
Jan 17, 2013 1376 1421 1373 1404 0 +31.52(+2.30%)
Jan 16, 2013 1358 1378 1353 1373 0 +14.31(+1.05%)
Jan 15, 2013 1359 1370 1349 1358 0 -5.31(-0.39%)
Jan 14, 2013 1363 1375 1351 1364 0 -2.59(-0.19%)
Jan 12, 2013 1359 1373 1354 1366 0 +0.00(+0.00%)
Jan 11, 2013 1359 1373 1354 1366 0 +6.89(+0.51%)
Jan 10, 2013 1350 1364 1343 1359 0 +19.95(+1.49%)
Jan 09, 2013 1327 1343 1323 1339 0 +18.29(+1.38%)
Jan 08, 2013 1330 1346 1315 1321 0 -11.87(-0.89%)
Jan 07, 2013 1330 1345 1325 1333 0 +5.71(+0.43%)
Jan 04, 2013 1338 1343 1320 1327 0 -9.48(-0.71%)
Jan 03, 2013 1343 1350 1326 1337 0 -8.88(-0.66%)
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.