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 (%)
Oct 31, 2013 1554 1572 1548 1558 0 +6.88(+0.44%)
Oct 30, 2013 1555 1568 1544 1551 0 -5.19(-0.33%)
Oct 29, 2013 1546 1564 1536 1556 0 +18.77(+1.22%)
Oct 28, 2013 1522 1545 1519 1538 0 +12.27(+0.80%)
Oct 25, 2013 1522 1532 1512 1525 0 +20.56(+1.37%)
Oct 24, 2013 1505 1518 1499 1505 0 +2.40(+0.16%)
Oct 23, 2013 1517 1524 1489 1502 0 -28.67(-1.87%)
Oct 22, 2013 1538 1542 1522 1531 0 -10.99(-0.71%)
Oct 21, 2013 1532 1549 1524 1542 0 +11.49(+0.75%)
Oct 18, 2013 1529 1536 1517 1531 0 -2.75(-0.18%)
Oct 17, 2013 1515 1536 1507 1533 0 +6.46(+0.42%)
Oct 16, 2013 1502 1530 1497 1527 0 +17.23(+1.14%)
Oct 15, 2013 1516 1525 1506 1510 0 -9.64(-0.63%)
Oct 14, 2013 1498 1523 1494 1519 0 +10.94(+0.73%)
Oct 11, 2013 1486 1510 1483 1508 0 +10.28(+0.69%)
Oct 10, 2013 1487 1505 1482 1498 0 +32.52(+2.22%)
Oct 09, 2013 1465 1484 1455 1465 0 +2.92(+0.20%)
Oct 08, 2013 1488 1490 1460 1463 0 -23.27(-1.57%)
Oct 07, 2013 1479 1499 1472 1486 0 -2.89(-0.19%)
Oct 04, 2013 1481 1494 1476 1489 0 +8.35(+0.56%)
Oct 03, 2013 1490 1494 1471 1480 0 -13.27(-0.89%)
Oct 02, 2013 1486 1499 1482 1494 0 -1.30(-0.09%)
Oct 01, 2013 1497 1507 1485 1495 0 -1.98(-0.13%)
Sep 27, 2013 1508 1516 1491 1497 0 -20.38(-1.34%)
Sep 26, 2013 1532 1536 1506 1517 0 -9.99(-0.65%)
Sep 25, 2013 1533 1537 1519 1527 0 -1.10(-0.07%)
Sep 24, 2013 1525 1539 1520 1528 0 +0.32(+0.02%)
Sep 23, 2013 1533 1542 1524 1528 0 -6.54(-0.43%)
Sep 20, 2013 1547 1550 1526 1535 0 -10.49(-0.68%)
Sep 19, 2013 1549 1555 1539 1545 0 -0.88(-0.06%)
Sep 18, 2013 1540 1548 1524 1546 0 +9.00(+0.59%)
Sep 17, 2013 1532 1544 1528 1537 0 +16.86(+1.11%)
Sep 16, 2013 1530 1535 1514 1520 0 +2.31(+0.15%)
Sep 13, 2013 1503 1522 1496 1518 0 +32.35(+2.18%)
Sep 12, 2013 1492 1498 1480 1485 0 -5.25(-0.35%)
Sep 11, 2013 1493 1502 1482 1491 0 -8.91(-0.59%)
Sep 10, 2013 1499 1507 1491 1500 0 +11.12(+0.75%)
Sep 09, 2013 1477 1495 1473 1488 0 +17.39(+1.18%)
Sep 06, 2013 1478 1484 1456 1471 0 +0.09(+0.01%)
Sep 05, 2013 1472 1479 1463 1471 0 +1.23(+0.08%)
Sep 04, 2013 1450 1478 1443 1470 0 +31.06(+2.16%)
Sep 03, 2013 1446 1455 1432 1439 0 +10.56(+0.74%)
Aug 30, 2013 1428 1428 1428 0 -10.97(-0.76%)
Aug 29, 2013 1441 1457 1432 1439 0 -4.87(-0.34%)
Aug 28, 2013 1437 1453 1431 1444 0 +7.72(+0.54%)
Aug 27, 2013 1443 1448 1426 1436 0 -19.18(-1.32%)
Aug 26, 2013 1461 1471 1452 1455 0 -7.72(-0.53%)
Aug 23, 2013 1459 1471 1453 1463 0 +9.05(+0.62%)
Aug 22, 2013 1451 1462 1444 1454 0 +9.30(+0.64%)
Aug 21, 2013 1456 1465 1434 1445 0 -17.31(-1.18%)
Aug 20, 2013 1451 1471 1449 1462 0 +12.63(+0.87%)
Aug 19, 2013 1449 1475 1440 1450 0 +7.48(+0.52%)
Aug 16, 2013 1443 1457 1435 1442 0 -1.71(-0.12%)
Aug 15, 2013 1456 1465 1437 1444 0 -31.48(-2.13%)
Aug 14, 2013 1475 1490 1464 1475 0 -4.74(-0.32%)
Aug 13, 2013 1485 1489 1467 1480 0 -1.64(-0.11%)
Aug 12, 2013 1471 1488 1469 1482 0 +5.49(+0.37%)
Aug 09, 2013 1471 1481 1465 1476 0 +0.60(+0.04%)
Aug 08, 2013 1489 1493 1469 1476 0 -7.67(-0.52%)
Aug 07, 2013 1484 1491 1473 1483 0 -6.24(-0.42%)
Aug 06, 2013 1496 1500 1483 1489 0 -9.60(-0.64%)
Aug 05, 2013 1501 1505 1493 1499 0 -12.47(-0.83%)
Aug 02, 2013 1508 1515 1495 1512 0 -2.24(-0.15%)
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.