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 31, 2016 2006 2015 1990 2007 0 -1.22(-0.06%)
May 27, 2016 2008 2008 2008 2008 0 +6.81(+0.34%)
May 26, 2016 1997 2008 1990 2001 0 +7.30(+0.37%)
May 25, 2016 1984 2003 1978 1994 0 +16.30(+0.82%)
May 24, 2016 1941 1982 1939 1977 0 +49.98(+2.59%)
May 23, 2016 1927 1945 1921 1927 0 +5.97(+0.31%)
May 20, 2016 1893 1935 1891 1922 0 +36.85(+1.96%)
May 19, 2016 1893 1904 1873 1885 0 -21.66(-1.14%)
May 18, 2016 1891 1923 1881 1906 0 +11.12(+0.59%)
May 17, 2016 1920 1928 1887 1895 0 -22.97(-1.20%)
May 16, 2016 1892 1931 1888 1918 0 +29.59(+1.57%)
May 13, 2016 1887 1907 1883 1889 0 +4.16(+0.22%)
May 12, 2016 1910 1918 1869 1884 0 -21.18(-1.11%)
May 11, 2016 1909 1921 1898 1906 0 -3.53(-0.18%)
May 10, 2016 1896 1911 1884 1909 0 +23.53(+1.25%)
May 09, 2016 1901 1910 1882 1886 0 -13.24(-0.70%)
May 06, 2016 1873 1903 1867 1899 0 +10.26(+0.54%)
May 05, 2016 1889 1901 1878 1889 0 +3.21(+0.17%)
May 04, 2016 1904 1909 1877 1885 0 -29.90(-1.56%)
May 03, 2016 1919 1930 1902 1915 0 -18.90(-0.98%)
May 02, 2016 1919 1939 1910 1934 0 +23.29(+1.22%)
Apr 29, 2016 1946 1951 1900 1911 0 -53.16(-2.71%)
Apr 28, 2016 1994 2013 1958 1964 0 -43.57(-2.17%)
Apr 27, 2016 1977 2012 1969 2008 0 +22.91(+1.15%)
Apr 26, 2016 1979 2004 1969 1985 0 +9.13(+0.46%)
Apr 25, 2016 1973 1986 1962 1976 0 -8.31(-0.42%)
Apr 22, 2016 1988 2003 1962 1984 0 -11.45(-0.57%)
Apr 21, 2016 1995 2004 1985 1995 0 -3.55(-0.18%)
Apr 20, 2016 1966 2014 1958 1999 0 +23.84(+1.21%)
Apr 19, 2016 1986 1995 1960 1975 0 -8.73(-0.44%)
Apr 18, 2016 1972 1989 1968 1984 0 +6.89(+0.35%)
Apr 15, 2016 1995 2001 1971 1977 0 -16.00(-0.80%)
Apr 14, 2016 1988 1998 1969 1993 0 -15.15(-0.75%)
Apr 13, 2016 1993 2011 1988 2008 0 +23.99(+1.21%)
Apr 12, 2016 1979 1995 1953 1984 0 +12.20(+0.62%)
Apr 11, 2016 1983 2008 1971 1972 0 +0.63(+0.03%)
Apr 08, 2016 1975 1991 1961 1971 0 +11.03(+0.56%)
Apr 07, 2016 1982 1985 1949 1960 0 -32.95(-1.65%)
Apr 06, 2016 1978 2000 1964 1993 0 +15.53(+0.79%)
Apr 05, 2016 1977 1994 1967 1978 0 -7.68(-0.39%)
Apr 04, 2016 1995 2004 1973 1985 0 -19.72(-0.98%)
Apr 01, 2016 1991 2007 1980 2005 0 +7.69(+0.39%)
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%)
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.