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 (%)
Aug 31, 2012 1415 1415 1415 0 +22.78(+1.64%)
Aug 30, 2012 1406 1412 1385 1392 0 -21.01(-1.49%)
Aug 29, 2012 1419 1426 1402 1413 0 -4.80(-0.34%)
Aug 27, 2012 1422 1428 1412 1418 0 -8.49(-0.60%)
Aug 24, 2012 1426 1435 1411 1426 0 -1.39(-0.10%)
Aug 23, 2012 1448 1452 1418 1428 0 -27.64(-1.90%)
Aug 22, 2012 1465 1472 1448 1455 0 -19.49(-1.32%)
Aug 21, 2012 1483 1490 1466 1475 0 -3.02(-0.20%)
Aug 20, 2012 1481 1487 1468 1478 0 -9.33(-0.63%)
Aug 17, 2012 1501 1505 1479 1487 0 -13.76(-0.92%)
Aug 16, 2012 1490 1506 1484 1501 0 +18.63(+1.26%)
Aug 15, 2012 1476 1493 1473 1482 0 -2.62(-0.18%)
Aug 14, 2012 1502 1505 1479 1485 0 -10.13(-0.68%)
Aug 13, 2012 1499 1504 1478 1495 0 -10.08(-0.67%)
Aug 11, 2012 1495 1508 1485 1505 0 +0.00(+0.00%)
Aug 10, 2012 1495 1508 1485 1505 0 +7.38(+0.49%)
Aug 09, 2012 1491 1508 1486 1498 0 +7.67(+0.51%)
Aug 08, 2012 1481 1498 1472 1490 0 +6.29(+0.42%)
Aug 07, 2012 1471 1493 1466 1484 0 +19.59(+1.34%)
Aug 06, 2012 1459 1479 1455 1464 0 +5.95(+0.41%)
Aug 03, 2012 1453 1468 1440 1458 0 +23.93(+1.67%)
Aug 02, 2012 1429 1458 1420 1434 0 -6.66(-0.46%)
Aug 01, 2012 1439 1451 1426 1441 0 +10.92(+0.76%)
Jul 31, 2012 1433 1449 1427 1430 0 -1.15(-0.08%)
Jul 30, 2012 1443 1456 1424 1431 0 -12.58(-0.87%)
Jul 27, 2012 1424 1449 1412 1444 0 +29.46(+2.08%)
Jul 26, 2012 1417 1436 1403 1414 0 +21.88(+1.57%)
Jul 25, 2012 1383 1415 1379 1392 0 +10.47(+0.76%)
Jul 24, 2012 1390 1398 1368 1382 0 -14.99(-1.07%)
Jul 23, 2012 1386 1404 1368 1397 0 -16.15(-1.14%)
Jul 20, 2012 1438 1444 1411 1413 0 -35.44(-2.45%)
Jul 19, 2012 1458 1464 1433 1448 0 -0.40(-0.03%)
Jul 18, 2012 1394 1460 1386 1449 0 +48.26(+3.45%)
Jul 17, 2012 1399 1414 1371 1401 0 +10.58(+0.76%)
Jul 16, 2012 1395 1402 1382 1390 0 -11.87(-0.85%)
Jul 14, 2012 1381 1410 1377 1402 0 +0.00(+0.00%)
Jul 13, 2012 1381 1410 1377 1402 0 +23.33(+1.69%)
Jul 12, 2012 1397 1400 1372 1379 0 -31.94(-2.26%)
Jul 11, 2012 1418 1426 1400 1410 0 -7.41(-0.52%)
Jul 10, 2012 1434 1461 1409 1418 0 -28.70(-1.98%)
Jul 09, 2012 1448 1455 1430 1447 0 -6.53(-0.45%)
Jul 06, 2012 1473 1477 1439 1453 0 -29.12(-1.96%)
Jul 05, 2012 1490 1496 1467 1482 0 -12.44(-0.83%)
Jul 03, 2012 1495 1495 1495 0 +13.10(+0.88%)
Jul 02, 2012 1481 1492 1467 1482 0 -4.27(-0.29%)
Jun 30, 2012 1458 1487 1454 1486 0 -0.21(-0.01%)
Jun 29, 2012 1458 1487 1454 1486 0 +55.90(+3.91%)
Jun 28, 2012 1435 1441 1408 1430 0 -17.44(-1.20%)
Jun 27, 2012 1441 1456 1435 1448 0 +12.62(+0.88%)
Jun 26, 2012 1443 1450 1419 1435 0 -3.92(-0.27%)
Jun 25, 2012 1471 1474 1431 1439 0 -51.13(-3.43%)
Jun 22, 2012 1485 1494 1473 1490 0 +14.43(+0.98%)
Jun 21, 2012 1524 1527 1470 1476 0 -51.91(-3.40%)
Jun 20, 2012 1520 1535 1510 1527 0 +9.41(+0.62%)
Jun 19, 2012 1520 1527 1504 1518 0 +7.59(+0.50%)
Jun 18, 2012 1498 1521 1493 1510 0 +8.56(+0.57%)
Jun 15, 2012 1486 1508 1477 1502 0 +19.36(+1.31%)
Jun 14, 2012 1471 1491 1455 1483 0 +13.78(+0.94%)
Jun 13, 2012 1471 1489 1458 1469 0 -7.24(-0.49%)
Jun 12, 2012 1452 1479 1447 1476 0 +31.77(+2.20%)
Jun 11, 2012 1484 1489 1443 1444 0 -30.48(-2.07%)
Jun 08, 2012 1450 1482 1444 1475 0 +22.06(+1.52%)
Jun 07, 2012 1482 1487 1449 1453 0 -11.69(-0.80%)
Jun 06, 2012 1430 1468 1425 1464 0 +41.90(+2.95%)
Jun 05, 2012 1398 1430 1396 1422 0 +23.60(+1.69%)
Jun 04, 2012 1409 1417 1384 1399 0 -2.79(-0.20%)
Jun 02, 2012 1423 1438 1399 1402 0 +0.00(+0.00%)
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.