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 (%)
Sep 30, 2011 1364 1379 1335 1337 0 -44.90(-3.25%)
Sep 29, 2011 1401 1414 1359 1382 0 -12.21(-0.88%)
Sep 28, 2011 1382 1432 1392 1394 0 -27.79(-1.95%)
Sep 27, 2011 1421 1449 1410 1422 0 +22.74(+1.63%)
Sep 26, 2011 1349 1409 1364 1399 0 +8.43(+0.61%)
Sep 23, 2011 1347 1397 1337 1391 0 +33.97(+2.50%)
Sep 22, 2011 1357 1376 1336 1357 0 -29.91(-2.16%)
Sep 21, 2011 1410 1429 1384 1387 0 -21.59(-1.53%)
Sep 20, 2011 1409 1434 1394 1408 0 +3.68(+0.26%)
Sep 19, 2011 1397 1414 1385 1404 0 -8.36(-0.59%)
Sep 16, 2011 1405 1426 1388 1413 0 +16.02(+1.15%)
Sep 15, 2011 1387 1406 1376 1397 0 +26.15(+1.91%)
Sep 14, 2011 1349 1388 1339 1371 0 +32.61(+2.44%)
Sep 13, 2011 1313 1346 1306 1338 0 +28.03(+2.14%)
Sep 12, 2011 1267 1314 1264 1310 0 +30.83(+2.41%)
Sep 09, 2011 1276 1309 1269 1279 0 -9.85(-0.76%)
Sep 08, 2011 1293 1317 1280 1289 0 -8.28(-0.64%)
Sep 07, 2011 1284 1301 1278 1297 0 +41.51(+3.31%)
Sep 06, 2011 1233 1259 1228 1256 0 -10.38(-0.82%)
Sep 02, 2011 1266 1266 1266 0 -26.80(-2.07%)
Sep 01, 2011 1313 1321 1291 1293 0 -14.73(-1.13%)
Aug 31, 2011 1316 1328 1299 1308 0 -5.14(-0.39%)
Aug 30, 2011 1307 1321 1291 1313 0 -2.26(-0.17%)
Aug 29, 2011 1294 1317 1286 1315 0 +34.80(+2.72%)
Aug 26, 2011 1257 1292 1242 1280 0 +20.59(+1.63%)
Aug 25, 2011 1289 1295 1257 1260 0 -28.59(-2.22%)
Aug 24, 2011 1283 1297 1263 1288 0 -0.33(-0.03%)
Aug 23, 2011 1254 1289 1246 1289 0 +36.18(+2.89%)
Aug 22, 2011 1265 1274 1244 1252 0 +12.00(+0.97%)
Aug 19, 2011 1257 1287 1235 1240 0 -28.48(-2.24%)
Aug 18, 2011 1295 1300 1254 1269 0 -63.30(-4.75%)
Aug 17, 2011 1330 1357 1315 1332 0 -6.11(-0.46%)
Aug 16, 2011 1342 1358 1322 1338 0 -16.76(-1.24%)
Aug 15, 2011 1344 1358 1336 1355 0 +18.60(+1.39%)
Aug 12, 2011 1350 1358 1327 1337 0 -4.84(-0.36%)
Aug 11, 2011 1299 1357 1293 1341 0 +53.11(+4.12%)
Aug 10, 2011 1300 1327 1268 1288 0 -36.27(-2.74%)
Aug 09, 2011 1304 1327 1252 1325 0 +38.13(+2.96%)
Aug 08, 2011 1297 1335 1281 1286 0 -51.29(-3.83%)
Aug 05, 2011 1362 1375 1301 1338 0 -9.20(-0.68%)
Aug 04, 2011 1393 1412 1345 1347 0 -73.70(-5.19%)
Aug 03, 2011 1404 1429 1386 1421 0 +9.56(+0.68%)
Aug 02, 2011 1432 1446 1409 1411 0 -37.93(-2.62%)
Aug 01, 2011 1470 1478 1426 1449 0 -4.93(-0.34%)
Jul 29, 2011 1455 1474 1444 1454 0 -13.03(-0.89%)
Jul 28, 2011 1465 1490 1453 1467 0 -2.57(-0.17%)
Jul 27, 2011 1490 1495 1458 1469 0 -37.41(-2.48%)
Jul 26, 2011 1513 1528 1501 1507 0 -9.38(-0.62%)
Jul 25, 2011 1514 1533 1504 1516 0 -13.88(-0.91%)
Jul 22, 2011 1529 1538 1508 1530 0 +27.44(+1.83%)
Jul 21, 2011 1482 1512 1464 1503 0 -0.82(-0.05%)
Jul 20, 2011 1516 1522 1495 1504 0 -6.39(-0.42%)
Jul 19, 2011 1477 1514 1474 1510 0 +46.53(+3.18%)
Jul 18, 2011 1471 1480 1449 1463 0 -14.86(-1.01%)
Jul 15, 2011 1476 1490 1464 1478 0 +3.87(+0.26%)
Jul 14, 2011 1494 1507 1468 1474 0 -14.34(-0.96%)
Jul 13, 2011 1497 1510 1478 1489 0 +0.10(+0.01%)
Jul 12, 2011 1508 1517 1472 1489 0 -45.18(-2.95%)
Jul 11, 2011 1539 1553 1527 1534 0 -23.60(-1.52%)
Jul 08, 2011 1553 1568 1538 1557 0 -16.48(-1.05%)
Jul 07, 2011 1554 1584 1550 1574 0 +30.33(+1.96%)
Jul 06, 2011 1534 1553 1526 1544 0 +8.54(+0.56%)
Jul 05, 2011 1549 1552 1526 1535 0 -8.74(-0.57%)
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.