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 (%)
Apr 30, 2014 1681 1700 1669 1692 0 +3.43(+0.20%)
Apr 29, 2014 1681 1698 1676 1689 0 +13.58(+0.81%)
Apr 28, 2014 1680 1694 1654 1675 0 -5.82(-0.35%)
Apr 25, 2014 1721 1727 1672 1681 0 -48.61(-2.81%)
Apr 24, 2014 1726 1745 1714 1729 0 +19.57(+1.14%)
Apr 23, 2014 1712 1725 1706 1710 0 -4.32(-0.25%)
Apr 22, 2014 1705 1721 1692 1714 0 +6.18(+0.36%)
Apr 21, 2014 1712 1716 1693 1708 0 +1.83(+0.11%)
Apr 17, 2014 1706 1706 1706 0 +12.79(+0.76%)
Apr 16, 2014 1704 1714 1670 1693 0 -2.86(-0.17%)
Apr 15, 2014 1680 1701 1668 1696 0 +16.01(+0.95%)
Apr 14, 2014 1676 1690 1659 1680 0 +16.84(+1.01%)
Apr 11, 2014 1669 1693 1660 1663 0 -20.05(-1.19%)
Apr 10, 2014 1728 1734 1681 1683 0 -45.63(-2.64%)
Apr 09, 2014 1723 1733 1709 1729 0 +9.90(+0.58%)
Apr 08, 2014 1692 1724 1689 1719 0 +24.16(+1.43%)
Apr 07, 2014 1689 1714 1680 1695 0 +10.44(+0.62%)
Apr 04, 2014 1720 1730 1679 1685 0 -29.73(-1.73%)
Apr 03, 2014 1706 1722 1701 1714 0 +19.72(+1.16%)
Apr 02, 2014 1696 1706 1682 1695 0 -1.70(-0.10%)
Apr 01, 2014 1685 1718 1675 1696 0 +13.11(+0.78%)
Mar 31, 2014 1673 1696 1669 1683 0 +17.24(+1.03%)
Mar 28, 2014 1656 1681 1649 1666 0 +14.58(+0.88%)
Mar 27, 2014 1659 1678 1648 1651 0 -7.57(-0.46%)
Mar 26, 2014 1678 1688 1655 1659 0 -10.02(-0.60%)
Mar 25, 2014 1663 1684 1651 1669 0 +12.36(+0.75%)
Mar 24, 2014 1661 1672 1641 1657 0 -5.47(-0.33%)
Mar 21, 2014 1687 1694 1655 1662 0 -11.65(-0.70%)
Mar 20, 2014 1641 1682 1635 1674 0 +32.13(+1.96%)
Mar 19, 2014 1636 1658 1628 1642 0 +7.22(+0.44%)
Mar 18, 2014 1623 1641 1616 1634 0 +11.50(+0.71%)
Mar 17, 2014 1612 1632 1604 1623 0 +20.09(+1.25%)
Mar 14, 2014 1605 1620 1596 1603 0 -7.76(-0.48%)
Mar 13, 2014 1639 1650 1602 1611 0 -24.89(-1.52%)
Mar 12, 2014 1621 1642 1618 1635 0 +8.90(+0.55%)
Mar 11, 2014 1634 1641 1618 1626 0 -9.01(-0.55%)
Mar 10, 2014 1629 1642 1620 1636 0 +5.57(+0.34%)
Mar 07, 2014 1631 1641 1621 1630 0 +4.29(+0.26%)
Mar 06, 2014 1618 1629 1609 1626 0 +10.74(+0.67%)
Mar 05, 2014 1613 1628 1599 1615 0 -3.66(-0.23%)
Mar 04, 2014 1617 1628 1607 1619 0 +16.27(+1.02%)
Mar 03, 2014 1604 1611 1589 1602 0 -15.85(-0.98%)
Feb 28, 2014 1619 1626 1604 1618 0 +3.07(+0.19%)
Feb 27, 2014 1614 1620 1600 1615 0 -1.52(-0.09%)
Feb 26, 2014 1611 1628 1604 1617 0 +12.28(+0.77%)
Feb 25, 2014 1607 1612 1592 1604 0 -0.52(-0.03%)
Feb 24, 2014 1595 1620 1590 1605 0 +13.82(+0.87%)
Feb 21, 2014 1615 1617 1586 1591 0 -14.03(-0.87%)
Feb 20, 2014 1594 1612 1588 1605 0 +11.58(+0.73%)
Feb 19, 2014 1598 1608 1586 1593 0 -10.57(-0.66%)
Feb 18, 2014 1597 1607 1586 1604 0 +2.78(+0.17%)
Feb 14, 2014 1601 1601 1601 0 +5.27(+0.33%)
Feb 13, 2014 1574 1599 1569 1596 0 +13.52(+0.85%)
Feb 12, 2014 1580 1591 1571 1582 0 +6.12(+0.39%)
Feb 11, 2014 1566 1581 1560 1576 0 +16.42(+1.05%)
Feb 10, 2014 1548 1565 1544 1560 0 +10.07(+0.65%)
Feb 07, 2014 1545 1555 1524 1550 0 +18.30(+1.19%)
Feb 06, 2014 1515 1539 1509 1532 0 +20.66(+1.37%)
Feb 05, 2014 1514 1523 1501 1511 0 -11.13(-0.73%)
Feb 04, 2014 1534 1540 1508 1522 0 -6.01(-0.39%)
Feb 03, 2014 1564 1567 1524 1528 0 -37.56(-2.40%)
Jan 31, 2014 1552 1575 1548 1566 0 -12.81(-0.81%)
Jan 30, 2014 1577 1588 1564 1578 0 +10.41(+0.66%)
Jan 29, 2014 1570 1586 1563 1568 0 -13.77(-0.87%)
Jan 28, 2014 1570 1589 1560 1582 0 +14.54(+0.93%)
Jan 27, 2014 1574 1588 1562 1567 0 -8.31(-0.53%)
Jan 24, 2014 1592 1607 1573 1576 0 -28.16(-1.76%)
Jan 23, 2014 1608 1616 1592 1604 0 -14.32(-0.89%)
Jan 22, 2014 1613 1631 1600 1618 0 -5.05(-0.31%)
Jan 21, 2014 1632 1634 1604 1623 0 -2.89(-0.18%)
Jan 17, 2014 1626 1626 1626 0 -27.42(-1.66%)
Jan 16, 2014 1660 1666 1640 1653 0 -7.69(-0.46%)
Jan 15, 2014 1650 1681 1653 1661 0 +11.04(+0.67%)
Jan 14, 2014 1622 1655 1615 1650 0 +51.57(+3.23%)
Jan 13, 2014 1611 1628 1593 1598 0 -10.56(-0.66%)
Jan 10, 2014 1605 1623 1600 1609 0 +11.88(+0.74%)
Jan 09, 2014 1605 1612 1591 1597 0 -8.89(-0.55%)
Jan 08, 2014 1609 1619 1592 1606 0 +1.49(+0.09%)
Jan 07, 2014 1605 1616 1597 1605 0 +2.23(+0.14%)
Jan 06, 2014 1617 1620 1599 1602 0 -14.58(-0.90%)
Jan 03, 2014 1617 1625 1603 1617 0 +4.92(+0.31%)
Jan 02, 2014 1614 1619 1595 1612 0 -18.74(-1.15%)
Dec 31, 2013 1631 1631 1631 0 -3.71(-0.23%)
Dec 30, 2013 1613 1636 1620 1634 0 +11.51(+0.71%)
Dec 27, 2013 1619 1634 1617 1623 0 -2.83(-0.17%)
Dec 26, 2013 1605 1629 1612 1626 0 +11.57(+0.72%)
Dec 24, 2013 1614 1614 1614 0 +6.09(+0.38%)
Dec 23, 2013 1602 1614 1595 1608 0 +18.22(+1.15%)
Dec 20, 2013 1588 1604 1582 1590 0 +4.29(+0.27%)
Dec 19, 2013 1590 1598 1571 1586 0 -8.02(-0.50%)
Dec 18, 2013 1570 1596 1555 1594 0 +27.91(+1.78%)
Dec 17, 2013 1553 1573 1550 1566 0 +10.23(+0.66%)
Dec 16, 2013 1552 1570 1546 1555 0 +10.31(+0.67%)
Dec 13, 2013 1549 1561 1537 1545 0 -10.47(-0.67%)
Dec 12, 2013 1566 1578 1551 1556 0 -4.96(-0.32%)
Dec 11, 2013 1581 1588 1558 1561 0 -22.32(-1.41%)
Dec 10, 2013 1582 1593 1572 1583 0 -2.64(-0.17%)
Dec 09, 2013 1585 1596 1573 1586 0 +2.66(+0.17%)
Dec 06, 2013 1584 1601 1573 1583 0 +29.08(+1.87%)
Dec 05, 2013 1536 1560 1530 1554 0 +20.64(+1.35%)
Dec 04, 2013 1527 1546 1520 1533 0 +1.68(+0.11%)
Dec 03, 2013 1531 1541 1520 1531 0 -2.61(-0.17%)
Dec 02, 2013 1546 1550 1529 1534 0 -7.88(-0.51%)
Nov 29, 2013 1542 1552 1533 1542 0 +0.65(+0.04%)
Nov 27, 2013 1541 1541 1541 0 +5.89(+0.38%)
Nov 26, 2013 1537 1545 1526 1535 0 -0.24(-0.02%)
Nov 25, 2013 1547 1549 1523 1536 0 -4.12(-0.27%)
Nov 22, 2013 1561 1565 1533 1540 0 -47.44(-2.99%)
Nov 21, 2013 1559 1591 1553 1587 0 +31.91(+2.05%)
Nov 20, 2013 1565 1573 1548 1555 0 -6.09(-0.39%)
Nov 19, 2013 1570 1579 1556 1561 0 -3.51(-0.22%)
Nov 18, 2013 1569 1576 1558 1565 0 +0.65(+0.04%)
Nov 15, 2013 1560 1569 1549 1564 0 +4.86(+0.31%)
Nov 14, 2013 1557 1566 1552 1559 0 +6.63(+0.43%)
Nov 12, 2013 1532 1557 1531 1553 0 +10.87(+0.70%)
Nov 11, 2013 1538 1550 1529 1542 0 +1.91(+0.12%)
Nov 08, 2013 1533 1542 1521 1540 0 +6.97(+0.45%)
Nov 07, 2013 1556 1557 1528 1533 0 -16.36(-1.06%)
Nov 06, 2013 1543 1555 1532 1549 0 +9.58(+0.62%)
Nov 05, 2013 1533 1547 1523 1540 0 -8.98(-0.58%)
Nov 04, 2013 1555 1560 1543 1549 0 -3.85(-0.25%)
Nov 01, 2013 1563 1571 1544 1553 0 -5.41(-0.35%)
Oct 31, 2013 1554 1572 1548 1558 0 +6.88(+0.44%)
Oct 30, 2013 1555 1568 1544 1551 0 -5.19(-0.33%)
Oct 29, 2013 1546 1564 1536 1556 0 +18.77(+1.22%)
Oct 28, 2013 1522 1545 1519 1538 0 +12.27(+0.80%)
Oct 25, 2013 1522 1532 1512 1525 0 +20.56(+1.37%)
Oct 24, 2013 1505 1518 1499 1505 0 +2.40(+0.16%)
Oct 23, 2013 1517 1524 1489 1502 0 -28.67(-1.87%)
Oct 22, 2013 1538 1542 1522 1531 0 -10.99(-0.71%)
Oct 21, 2013 1532 1549 1524 1542 0 +11.49(+0.75%)
Oct 18, 2013 1529 1536 1517 1531 0 -2.75(-0.18%)
Oct 17, 2013 1515 1536 1507 1533 0 +6.46(+0.42%)
Oct 16, 2013 1502 1530 1497 1527 0 +17.23(+1.14%)
Oct 15, 2013 1516 1525 1506 1510 0 -9.64(-0.63%)
Oct 14, 2013 1498 1523 1494 1519 0 +10.94(+0.73%)
Oct 11, 2013 1486 1510 1483 1508 0 +10.28(+0.69%)
Oct 10, 2013 1487 1505 1482 1498 0 +32.52(+2.22%)
Oct 09, 2013 1465 1484 1455 1465 0 +2.92(+0.20%)
Oct 08, 2013 1488 1490 1460 1463 0 -23.27(-1.57%)
Oct 07, 2013 1479 1499 1472 1486 0 -2.89(-0.19%)
Oct 04, 2013 1481 1494 1476 1489 0 +8.35(+0.56%)
Oct 03, 2013 1490 1494 1471 1480 0 -13.27(-0.89%)
Oct 02, 2013 1486 1499 1482 1494 0 -1.30(-0.09%)
Oct 01, 2013 1497 1507 1485 1495 0 -1.98(-0.13%)
Sep 27, 2013 1508 1516 1491 1497 0 -20.38(-1.34%)
Sep 26, 2013 1532 1536 1506 1517 0 -9.99(-0.65%)
Sep 25, 2013 1533 1537 1519 1527 0 -1.10(-0.07%)
Sep 24, 2013 1525 1539 1520 1528 0 +0.32(+0.02%)
Sep 23, 2013 1533 1542 1524 1528 0 -6.54(-0.43%)
Sep 20, 2013 1547 1550 1526 1535 0 -10.49(-0.68%)
Sep 19, 2013 1549 1555 1539 1545 0 -0.88(-0.06%)
Sep 18, 2013 1540 1548 1524 1546 0 +9.00(+0.59%)
Sep 17, 2013 1532 1544 1528 1537 0 +16.86(+1.11%)
Sep 16, 2013 1530 1535 1514 1520 0 +2.31(+0.15%)
Sep 13, 2013 1503 1522 1496 1518 0 +32.35(+2.18%)
Sep 12, 2013 1492 1498 1480 1485 0 -5.25(-0.35%)
Sep 11, 2013 1493 1502 1482 1491 0 -8.91(-0.59%)
Sep 10, 2013 1499 1507 1491 1500 0 +11.12(+0.75%)
Sep 09, 2013 1477 1495 1473 1488 0 +17.39(+1.18%)
Sep 06, 2013 1478 1484 1456 1471 0 +0.09(+0.01%)
Sep 05, 2013 1472 1479 1463 1471 0 +1.23(+0.08%)
Sep 04, 2013 1450 1478 1443 1470 0 +31.06(+2.16%)
Sep 03, 2013 1446 1455 1432 1439 0 +10.56(+0.74%)
Aug 30, 2013 1428 1428 1428 0 -10.97(-0.76%)
Aug 29, 2013 1441 1457 1432 1439 0 -4.87(-0.34%)
Aug 28, 2013 1437 1453 1431 1444 0 +7.72(+0.54%)
Aug 27, 2013 1443 1448 1426 1436 0 -19.18(-1.32%)
Aug 26, 2013 1461 1471 1452 1455 0 -7.72(-0.53%)
Aug 23, 2013 1459 1471 1453 1463 0 +9.05(+0.62%)
Aug 22, 2013 1451 1462 1444 1454 0 +9.30(+0.64%)
Aug 21, 2013 1456 1465 1434 1445 0 -17.31(-1.18%)
Aug 20, 2013 1451 1471 1449 1462 0 +12.63(+0.87%)
Aug 19, 2013 1449 1475 1440 1450 0 +7.48(+0.52%)
Aug 16, 2013 1443 1457 1435 1442 0 -1.71(-0.12%)
Aug 15, 2013 1456 1465 1437 1444 0 -31.48(-2.13%)
Aug 14, 2013 1475 1490 1464 1475 0 -4.74(-0.32%)
Aug 13, 2013 1485 1489 1467 1480 0 -1.64(-0.11%)
Aug 12, 2013 1471 1488 1469 1482 0 +5.49(+0.37%)
Aug 09, 2013 1471 1481 1465 1476 0 +0.60(+0.04%)
Aug 08, 2013 1489 1493 1469 1476 0 -7.67(-0.52%)
Aug 07, 2013 1484 1491 1473 1483 0 -6.24(-0.42%)
Aug 06, 2013 1496 1500 1483 1489 0 -9.60(-0.64%)
Aug 05, 2013 1501 1505 1493 1499 0 -12.47(-0.83%)
Aug 02, 2013 1508 1515 1495 1512 0 -2.24(-0.15%)
Aug 01, 2013 1514 1527 1497 1514 0 +5.92(+0.39%)
Jul 31, 2013 1507 1517 1499 1508 0 +4.41(+0.29%)
Jul 30, 2013 1499 1512 1495 1503 0 +9.98(+0.67%)
Jul 29, 2013 1491 1503 1484 1493 0 -5.93(-0.40%)
Jul 26, 2013 1482 1501 1477 1499 0 +6.34(+0.42%)
Jul 25, 2013 1479 1495 1475 1493 0 +10.85(+0.73%)
Jul 24, 2013 1488 1494 1467 1482 0 +2.79(+0.19%)
Jul 23, 2013 1485 1501 1472 1479 0 +5.35(+0.36%)
Jul 22, 2013 1483 1490 1469 1474 0 -8.68(-0.59%)
Jul 19, 2013 1487 1492 1469 1483 0 -13.23(-0.88%)
Jul 18, 2013 1511 1521 1489 1496 0 -36.42(-2.38%)
Jul 17, 2013 1539 1549 1526 1532 0 -2.83(-0.18%)
Jul 16, 2013 1527 1541 1517 1535 0 +10.91(+0.72%)
Jul 15, 2013 1516 1528 1510 1524 0 +7.01(+0.46%)
Jul 12, 2013 1516 1524 1500 1517 0 +1.78(+0.12%)
Jul 11, 2013 1492 1518 1487 1515 0 +41.21(+2.80%)
Jul 10, 2013 1463 1478 1444 1474 0 +9.66(+0.66%)
Jul 09, 2013 1467 1479 1458 1465 0 +5.69(+0.39%)
Jul 08, 2013 1494 1497 1449 1459 0 -39.60(-2.64%)
Jul 05, 2013 1492 1501 1476 1499 0 +18.17(+1.23%)
Jul 03, 2013 1480 1480 1480 0 +8.08(+0.55%)
Jul 02, 2013 1476 1493 1461 1472 0 -6.18(-0.42%)
Jul 01, 2013 1495 1504 1474 1478 0 -9.69(-0.65%)
Jun 28, 2013 1474 1499 1463 1488 0 +8.88(+0.60%)
Jun 26, 2013 1490 1495 1471 1479 0 +7.15(+0.49%)
Jun 25, 2013 1467 1477 1451 1472 0 +21.90(+1.51%)
Jun 24, 2013 1476 1486 1441 1450 0 -36.75(-2.47%)
Jun 21, 2013 1489 1497 1474 1487 0 +5.19(+0.35%)
Jun 20, 2013 1514 1517 1476 1482 0 -50.12(-3.27%)
Jun 19, 2013 1558 1568 1530 1532 0 -24.01(-1.54%)
Jun 18, 2013 1538 1566 1534 1556 0 +19.92(+1.30%)
Jun 17, 2013 1534 1551 1523 1536 0 +15.52(+1.02%)
Jun 14, 2013 1523 1534 1512 1520 0 -3.05(-0.20%)
Jun 13, 2013 1491 1526 1484 1524 0 +32.96(+2.21%)
Jun 12, 2013 1523 1526 1487 1491 0 -19.21(-1.27%)
Jun 11, 2013 1522 1535 1504 1510 0 -28.22(-1.83%)
Jun 10, 2013 1524 1545 1517 1538 0 +18.29(+1.20%)
Jun 07, 2013 1511 1528 1497 1520 0 +2.23(+0.15%)
Jun 06, 2013 1523 1535 1495 1517 0 -4.05(-0.27%)
Jun 05, 2013 1546 1554 1517 1522 0 -35.10(-2.25%)
Jun 04, 2013 1562 1587 1551 1557 0 +13.84(+0.90%)
Jun 03, 2013 1531 1556 1521 1543 0 +34.94(+2.32%)
May 31, 2013 1509 1532 1500 1508 0 -5.60(-0.37%)
May 30, 2013 1506 1528 1501 1513 0 +8.79(+0.58%)
May 29, 2013 1492 1513 1484 1505 0 +4.94(+0.33%)
May 28, 2013 1508 1521 1495 1500 0 +9.19(+0.62%)
May 24, 2013 1491 1491 1491 0 -6.18(-0.41%)
May 23, 2013 1485 1502 1477 1497 0 -1.02(-0.07%)
May 22, 2013 1509 1530 1489 1498 0 -16.12(-1.06%)
May 21, 2013 1514 1523 1504 1514 0 +2.55(+0.17%)
May 20, 2013 1512 1523 1506 1511 0 +0.26(+0.02%)
May 17, 2013 1510 1520 1499 1511 0 +11.60(+0.77%)
May 16, 2013 1507 1524 1497 1499 0 -15.21(-1.00%)
May 15, 2013 1498 1518 1492 1515 0 +10.69(+0.71%)
May 13, 2013 1519 1526 1499 1504 0 -21.60(-1.42%)
May 10, 2013 1520 1529 1513 1526 0 +10.17(+0.67%)
May 09, 2013 1510 1530 1503 1515 0 +2.09(+0.14%)
May 08, 2013 1500 1517 1495 1513 0 +9.87(+0.66%)
May 07, 2013 1498 1511 1491 1503 0 +9.37(+0.63%)
May 06, 2013 1503 1510 1486 1494 0 +1.69(+0.11%)
May 03, 2013 1498 1502 1483 1492 0 +3.26(+0.22%)
May 02, 2013 1472 1495 1464 1489 0 +10.11(+0.68%)
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.