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 31, 2016 2009 2018 1993 1997 0 -20.75(-1.03%)
Mar 30, 2016 2003 2026 1993 2018 0 +20.50(+1.03%)
Mar 29, 2016 1966 2002 1954 1998 0 +30.76(+1.56%)
Mar 28, 2016 1971 1978 1953 1967 0 -1.79(-0.09%)
Mar 24, 2016 1969 1969 1969 1969 0 -2.33(-0.12%)
Mar 23, 2016 1994 1995 1968 1971 0 -16.65(-0.84%)
Mar 22, 2016 1979 1997 1967 1988 0 -2.67(-0.13%)
Mar 21, 2016 1985 1995 1967 1990 0 -13.48(-0.67%)
Mar 18, 2016 1979 2007 1972 2004 0 +32.37(+1.64%)
Mar 17, 2016 1953 1981 1950 1971 0 +16.73(+0.86%)
Mar 16, 2016 1937 1960 1922 1955 0 +9.46(+0.49%)
Mar 15, 2016 1929 1946 1913 1945 0 +9.14(+0.47%)
Mar 14, 2016 1945 1952 1925 1936 0 -18.25(-0.93%)
Mar 11, 2016 1947 1957 1936 1954 0 +30.23(+1.57%)
Mar 10, 2016 1922 1936 1881 1924 0 +20.08(+1.05%)
Mar 09, 2016 1902 1917 1891 1904 0 +14.55(+0.77%)
Mar 08, 2016 1909 1913 1881 1889 0 -29.94(-1.56%)
Mar 07, 2016 1895 1928 1889 1919 0 +17.70(+0.93%)
Mar 04, 2016 1898 1917 1873 1902 0 +2.29(+0.12%)
Mar 03, 2016 1916 1930 1886 1899 0 +6.55(+0.35%)
Mar 02, 2016 1879 1908 1869 1893 0 +11.50(+0.61%)
Mar 01, 2016 1855 1888 1840 1881 0 +45.94(+2.50%)
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%)
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.