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 (%)
Jul 31, 2014 1956 1966 1934 1941 0 -56.67(-2.84%)
Jul 23, 2014 2026 2027 1989 1997 0 -35.30(-1.74%)
Jul 22, 2014 2007 2037 1998 2032 0 +29.87(+1.49%)
Jul 21, 2014 1974 2013 1971 2003 0 +16.10(+0.81%)
Jul 18, 2014 1980 1993 1962 1987 0 +8.14(+0.41%)
Jul 17, 2014 2004 2015 1974 1978 0 -47.93(-2.37%)
Jul 16, 2014 1978 2035 1970 2026 0 +112.67(+5.89%)
Jul 15, 2014 1913 1926 1889 1914 0 +2.16(+0.11%)
Jul 14, 2014 1916 1924 1903 1911 0 +6.01(+0.32%)
Jul 11, 2014 1901 1914 1891 1905 0 +3.11(+0.16%)
Jul 10, 2014 1874 1908 1861 1902 0 +7.96(+0.42%)
Jul 09, 2014 1889 1901 1880 1894 0 +9.49(+0.50%)
Jul 08, 2014 1893 1902 1875 1885 0 -13.32(-0.70%)
Jul 07, 2014 1900 1910 1891 1898 0 -8.79(-0.46%)
Jul 03, 2014 1907 1907 1907 0 +11.49(+0.61%)
Jul 02, 2014 1894 1902 1885 1896 0 +0.16(+0.01%)
Jul 01, 2014 1888 1904 1882 1895 0 +14.76(+0.78%)
Jun 30, 2014 1877 1887 1865 1881 0 +1.08(+0.06%)
Jun 27, 2014 1875 1884 1864 1880 0 +6.15(+0.33%)
Jun 26, 2014 1878 1883 1860 1873 0 -7.49(-0.40%)
Jun 25, 2014 1854 1887 1849 1881 0 +17.24(+0.93%)
Jun 24, 2014 1858 1887 1848 1864 0 +1.83(+0.10%)
Jun 23, 2014 1858 1870 1844 1862 0 -1.06(-0.06%)
Jun 20, 2014 1861 1869 1851 1863 0 +2.08(+0.11%)
Jun 19, 2014 1860 1866 1847 1861 0 +5.04(+0.27%)
Jun 18, 2014 1861 1866 1841 1856 0 -8.15(-0.44%)
Jun 17, 2014 1855 1872 1852 1864 0 +3.05(+0.16%)
Jun 16, 2014 1849 1870 1842 1861 0 +3.60(+0.19%)
Jun 13, 2014 1854 1869 1840 1857 0 +71.24(+3.99%)
Jun 12, 2014 1782 1797 1775 1786 0 -0.39(-0.02%)
Jun 11, 2014 1789 1801 1774 1786 0 -10.53(-0.59%)
Jun 10, 2014 1778 1804 1770 1797 0 +19.23(+1.08%)
Jun 06, 2014 1767 1785 1759 1778 0 +18.74(+1.07%)
Jun 05, 2014 1739 1761 1730 1759 0 +10.56(+0.60%)
Jun 04, 2014 1744 1758 1740 1748 0 -1.44(-0.08%)
Jun 03, 2014 1731 1755 1725 1750 0 +15.05(+0.87%)
Jun 02, 2014 1739 1744 1725 1735 0 -4.78(-0.27%)
May 30, 2014 1726 1742 1719 1740 0 +14.98(+0.87%)
May 29, 2014 1722 1727 1712 1725 0 +6.87(+0.40%)
May 28, 2014 1711 1723 1703 1718 0 +6.15(+0.36%)
May 27, 2014 1696 1718 1688 1712 0 +21.20(+1.25%)
May 23, 2014 1690 1690 1690 0 +7.97(+0.47%)
May 22, 2014 1676 1687 1669 1682 0 +6.59(+0.39%)
May 21, 2014 1677 1685 1663 1676 0 +5.73(+0.34%)
May 20, 2014 1670 1680 1659 1670 0 -3.52(-0.21%)
May 19, 2014 1653 1679 1652 1674 0 +20.44(+1.24%)
May 16, 2014 1660 1665 1643 1653 0 -3.99(-0.24%)
May 15, 2014 1677 1685 1651 1657 0 -21.51(-1.28%)
May 14, 2014 1687 1695 1676 1679 0 -10.78(-0.64%)
May 13, 2014 1701 1705 1684 1689 0 -6.49(-0.38%)
May 12, 2014 1687 1705 1679 1696 0 +19.01(+1.13%)
May 09, 2014 1681 1686 1668 1677 0 -5.09(-0.30%)
May 08, 2014 1675 1699 1668 1682 0 +4.08(+0.24%)
May 07, 2014 1672 1683 1663 1678 0 +8.10(+0.49%)
May 06, 2014 1672 1685 1660 1670 0 -3.06(-0.18%)
May 05, 2014 1669 1680 1660 1673 0 -10.24(-0.61%)
May 02, 2014 1685 1697 1674 1683 0 +2.70(+0.16%)
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.