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 (%)
May 29, 2015 2113 2138 2104 2121 0 +17.17(+0.82%)
May 28, 2015 2094 2117 2085 2103 0 +12.79(+0.61%)
May 27, 2015 2051 2100 2048 2091 0 +43.84(+2.14%)
May 26, 2015 2061 2063 2030 2047 0 -23.39(-1.13%)
May 22, 2015 2070 2070 2070 2070 0 -0.75(-0.04%)
May 21, 2015 2059 2077 2048 2071 0 +4.10(+0.20%)
May 20, 2015 2052 2081 2047 2067 0 +13.54(+0.66%)
May 19, 2015 2064 2069 2044 2053 0 -11.02(-0.53%)
May 18, 2015 2042 2067 2034 2064 0 +20.50(+1.00%)
May 15, 2015 2052 2056 2029 2044 0 -0.19(-0.01%)
May 14, 2015 2031 2056 2026 2044 0 +28.82(+1.43%)
May 13, 2015 1998 2032 1995 2015 0 +19.62(+0.98%)
May 12, 2015 2004 2012 1979 1995 0 -18.21(-0.90%)
May 11, 2015 2013 2020 2000 2014 0 -5.08(-0.25%)
May 08, 2015 2005 2029 1996 2019 0 +29.76(+1.50%)
May 07, 2015 1988 2010 1982 1989 0 +6.98(+0.35%)
May 06, 2015 1997 2013 1964 1982 0 -16.46(-0.82%)
May 05, 2015 2026 2032 1993 1998 0 -47.39(-2.32%)
May 04, 2015 2043 2057 2034 2046 0 +0.71(+0.03%)
May 01, 2015 2008 2051 2003 2045 0 +46.29(+2.32%)
Apr 30, 2015 2013 2024 1983 1999 0 -30.35(-1.50%)
Apr 29, 2015 2015 2041 2007 2029 0 -8.54(-0.42%)
Apr 28, 2015 2012 2044 2000 2038 0 +14.89(+0.74%)
Apr 27, 2015 2004 2041 2001 2023 0 +23.74(+1.19%)
Apr 24, 2015 2017 2023 1984 1999 0 -22.93(-1.13%)
Apr 23, 2015 2004 2029 1996 2022 0 -52.95(-2.55%)
Apr 22, 2015 2063 2079 2039 2075 0 +17.28(+0.84%)
Apr 21, 2015 2081 2085 2047 2058 0 -5.34(-0.26%)
Apr 20, 2015 2052 2071 2048 2063 0 +19.78(+0.97%)
Apr 17, 2015 2052 2063 2030 2043 0 -30.96(-1.49%)
Apr 16, 2015 2068 2082 2060 2074 0 +2.18(+0.11%)
Apr 15, 2015 2035 2081 2025 2072 0 +70.06(+3.50%)
Apr 14, 2015 2018 2031 1991 2002 0 -19.24(-0.95%)
Apr 13, 2015 2029 2044 2018 2021 0 -10.56(-0.52%)
Apr 10, 2015 2011 2036 2006 2032 0 +25.43(+1.27%)
Apr 09, 2015 1974 2021 1967 2006 0 +7.04(+0.35%)
Apr 08, 2015 1993 2013 1983 1999 0 +3.78(+0.19%)
Apr 07, 2015 1988 2017 1980 1996 0 +8.04(+0.40%)
Apr 06, 2015 1970 1999 1951 1988 0 +11.00(+0.56%)
Apr 02, 2015 1977 1977 1977 1977 0 +1.35(+0.07%)
Apr 01, 2015 1992 2002 1960 1975 0 -25.28(-1.26%)
Mar 31, 2015 2015 2036 1995 2000 0 -20.30(-1.00%)
Mar 30, 2015 2013 2046 1995 2021 0 +7.07(+0.35%)
Mar 27, 2015 1926 2054 1915 2014 0 +86.38(+4.48%)
Mar 26, 2015 1898 1945 1882 1927 0 +3.82(+0.20%)
Mar 25, 2015 1998 2002 1921 1924 0 -73.77(-3.69%)
Mar 24, 2015 2016 2026 1994 1997 0 -19.73(-0.98%)
Mar 23, 2015 2028 2050 2016 2017 0 -14.54(-0.72%)
Mar 20, 2015 2014 2046 2007 2032 0 +34.89(+1.75%)
Mar 19, 2015 1993 2013 1985 1997 0 -4.09(-0.20%)
Mar 18, 2015 1979 2018 1960 2001 0 +15.25(+0.77%)
Mar 17, 2015 1985 1994 1969 1985 0 -12.12(-0.61%)
Mar 16, 2015 1984 2010 1975 1998 0 +16.02(+0.81%)
Mar 13, 2015 1968 1989 1953 1982 0 +4.35(+0.22%)
Mar 12, 2015 1973 2009 1958 1977 0 -55.71(-2.74%)
Mar 11, 2015 2018 2065 2016 2033 0 +25.22(+1.26%)
Mar 10, 2015 2032 2048 1999 2008 0 -54.42(-2.64%)
Mar 09, 2015 2073 2087 2044 2062 0 -8.24(-0.40%)
Mar 06, 2015 2090 2099 2062 2070 0 -28.75(-1.37%)
Mar 05, 2015 2118 2135 2089 2099 0 -13.23(-0.63%)
Mar 04, 2015 2112 2127 2089 2112 0 -0.44(-0.02%)
Mar 03, 2015 2112 2119 2110 2113 0 -15.61(-0.73%)
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.