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 (%)
Dec 31, 2010 1449 1453 1440 1448 0 -0.36(-0.02%)
Dec 30, 2010 1444 1454 1440 1448 0 +4.74(+0.33%)
Dec 29, 2010 1441 1451 1435 1444 0 +6.81(+0.47%)
Dec 28, 2010 1438 1445 1428 1437 0 -0.94(-0.07%)
Dec 27, 2010 1429 1440 1420 1438 0 +2.25(+0.16%)
Dec 23, 2010 1435 1442 1425 1435 0 -2.83(-0.20%)
Dec 22, 2010 1439 1446 1429 1438 0 -9.16(-0.63%)
Dec 21, 2010 1453 1459 1443 1447 0 -1.73(-0.12%)
Dec 20, 2010 1459 1463 1443 1449 0 -8.56(-0.59%)
Dec 17, 2010 1452 1465 1446 1458 0 +5.89(+0.41%)
Dec 16, 2010 1451 1458 1440 1452 0 +4.58(+0.32%)
Dec 15, 2010 1453 1463 1443 1447 0 -11.65(-0.80%)
Dec 14, 2010 1461 1470 1448 1459 0 -23.64(-1.59%)
Dec 10, 2010 1489 1497 1472 1483 0 -4.56(-0.31%)
Dec 09, 2010 1497 1503 1478 1487 0 +0.37(+0.02%)
Dec 08, 2010 1473 1493 1468 1487 0 +16.88(+1.15%)
Dec 07, 2010 1481 1490 1466 1470 0 +1.44(+0.10%)
Dec 06, 2010 1467 1476 1457 1468 0 +0.80(+0.05%)
Dec 03, 2010 1456 1474 1452 1468 0 +9.84(+0.68%)
Dec 02, 2010 1438 1462 1436 1458 0 +19.38(+1.35%)
Dec 01, 2010 1430 1449 1426 1438 0 +29.53(+2.10%)
Nov 30, 2010 1411 1420 1401 1409 0 -14.30(-1.00%)
Nov 29, 2010 1412 1432 1407 1423 0 -1.91(-0.13%)
Nov 26, 2010 1422 1434 1414 1425 0 -7.09(-0.50%)
Nov 24, 2010 1416 1432 1432 1432 0 +25.25(+1.79%)
Nov 23, 2010 1404 1418 1392 1407 0 -13.20(-0.93%)
Nov 22, 2010 1400 1423 1394 1420 0 +9.87(+0.70%)
Nov 19, 2010 1395 1414 1389 1410 0 +13.48(+0.97%)
Nov 18, 2010 1392 1409 1384 1397 0 +10.70(+0.77%)
Nov 17, 2010 1378 1396 1372 1386 0 +4.50(+0.33%)
Nov 16, 2010 1386 1398 1369 1382 0 -17.37(-1.24%)
Nov 15, 2010 1414 1420 1394 1399 0 -9.14(-0.65%)
Nov 12, 2010 1403 1428 1393 1408 0 +12.30(+0.88%)
Nov 11, 2010 1367 1400 1354 1396 0 -3.81(-0.27%)
Nov 10, 2010 1405 1408 1380 1400 0 -5.91(-0.42%)
Nov 09, 2010 1416 1423 1397 1405 0 -6.71(-0.48%)
Nov 08, 2010 1414 1428 1404 1412 0 -1.45(-0.10%)
Nov 05, 2010 1397 1419 1391 1414 0 +19.77(+1.42%)
Nov 04, 2010 1369 1398 1361 1394 0 +33.48(+2.46%)
Nov 03, 2010 1348 1363 1338 1360 0 +13.27(+0.99%)
Nov 02, 2010 1358 1366 1341 1347 0 -2.62(-0.19%)
Nov 01, 2010 1347 1362 1336 1350 0 +17.98(+1.35%)
Oct 29, 2010 1339 1357 1319 1332 0 -6.99(-0.52%)
Oct 28, 2010 1332 1345 1313 1339 0 +12.82(+0.97%)
Oct 27, 2010 1301 1328 1295 1326 0 +24.10(+1.85%)
Oct 25, 2010 1301 1312 1294 1302 0 +31.17(+2.45%)
Oct 23, 2010 1260 1276 1257 1271 0 -21.90(-1.69%)
Oct 22, 2010 1283 1299 1280 1293 0 +12.41(+0.97%)
Oct 21, 2010 1282 1290 1266 1280 0 +4.47(+0.35%)
Oct 20, 2010 1262 1285 1256 1276 0 +19.79(+1.58%)
Oct 19, 2010 1249 1273 1236 1256 0 -7.11(-0.56%)
Oct 18, 2010 1270 1274 1248 1263 0 -9.44(-0.74%)
Oct 15, 2010 1277 1283 1259 1272 0 +5.95(+0.47%)
Oct 14, 2010 1268 1280 1256 1266 0 +2.23(+0.18%)
Oct 13, 2010 1297 1302 1258 1264 0 -26.30(-2.04%)
Oct 12, 2010 1283 1295 1270 1291 0 +34.28(+2.73%)
Oct 11, 2010 1255 1268 1251 1256 0 +4.11(+0.33%)
Oct 08, 2010 1247 1257 1226 1252 0 +12.02(+0.97%)
Oct 07, 2010 1241 1249 1226 1240 0 +3.46(+0.28%)
Oct 06, 2010 1237 1248 1223 1237 0 +0.35(+0.03%)
Oct 05, 2010 1222 1245 1218 1236 0 +28.32(+2.34%)
Oct 04, 2010 1224 1232 1199 1208 0 -21.85(-1.78%)
Oct 01, 2010 1236 1276 1207 1230 0 +4.91(+0.40%)
Sep 30, 2010 1233 1249 1215 1225 0 -24.84(-1.99%)
Sep 29, 2010 1233 1270 1239 1250 0 -10.22(-0.81%)
Sep 28, 2010 1222 1265 1230 1260 0 +17.62(+1.42%)
Sep 27, 2010 1227 1257 1237 1242 0 -8.54(-0.68%)
Sep 24, 2010 1206 1253 1227 1251 0 +37.71(+3.11%)
Sep 23, 2010 1182 1234 1192 1213 0 +3.25(+0.27%)
Sep 22, 2010 1192 1228 1202 1210 0 -11.86(-0.97%)
Sep 21, 2010 1189 1232 1205 1222 0 +8.99(+0.74%)
Sep 20, 2010 1184 1216 1193 1213 0 +9.83(+0.82%)
Sep 17, 2010 1189 1217 1190 1203 0 +15.15(+1.28%)
Sep 15, 2010 1162 1192 1173 1188 0 -1.38(-0.12%)
Sep 14, 2010 1151 1197 1162 1189 0 +13.30(+1.13%)
Sep 13, 2010 1131 1179 1153 1176 0 +37.24(+3.27%)
Sep 10, 2010 1118 1151 1127 1139 0 -8.61(-0.75%)
Sep 09, 2010 1131 1158 1142 1147 0 +4.95(+0.43%)
Sep 08, 2010 1123 1151 1130 1142 0 -6.82(-0.59%)
Sep 07, 2010 1143 1170 1145 1149 0 -23.73(-2.02%)
Sep 03, 2010 1173 1173 1173 0 +11.86(+1.02%)
Sep 02, 2010 1129 1165 1145 1161 0 +13.23(+1.15%)
Sep 01, 2010 1111 1157 1129 1148 0 +32.11(+2.88%)
Aug 31, 2010 1100 1136 1110 1116 0 -15.84(-1.40%)
Aug 30, 2010 1129 1157 1130 1132 0 -24.33(-2.10%)
Aug 27, 2010 1125 1169 1123 1156 0 +6.71(+0.58%)
Aug 26, 2010 1147 1174 1143 1149 0 -16.55(-1.42%)
Aug 25, 2010 1128 1172 1144 1166 0 +4.72(+0.41%)
Aug 24, 2010 1143 1178 1155 1161 0 -16.94(-1.44%)
Aug 23, 2010 1170 1198 1172 1178 0 -13.37(-1.12%)
Aug 20, 2010 1166 1199 1180 1191 0 +0.55(+0.05%)
Aug 19, 2010 1177 1210 1184 1191 0 -33.85(-2.76%)
Aug 18, 2010 1195 1236 1212 1225 0 +7.22(+0.59%)
Aug 17, 2010 1201 1235 1213 1217 0 +6.97(+0.58%)
Aug 16, 2010 1169 1217 1187 1210 0 +15.66(+1.31%)
Aug 13, 2010 1178 1215 1193 1195 0 -19.58(-1.61%)
Aug 12, 2010 1173 1229 1189 1214 0 -2.12(-0.17%)
Aug 11, 2010 1202 1229 1208 1216 0 -31.14(-2.50%)
Aug 10, 2010 1236 1266 1234 1248 0 -40.05(-3.11%)
Aug 09, 2010 1267 1296 1272 1288 0 +4.66(+0.36%)
Aug 06, 2010 1250 1295 1267 1283 0 -0.60(-0.05%)
Aug 05, 2010 1254 1293 1269 1284 0 +1.31(+0.10%)
Aug 04, 2010 1258 1290 1263 1282 0 -0.68(-0.05%)
Aug 03, 2010 1269 1294 1274 1283 0 -15.82(-1.22%)
Aug 02, 2010 1261 1307 1273 1299 0 +28.42(+2.24%)
Jul 30, 2010 1254 1288 1261 1270 0 -20.42(-1.58%)
Jul 29, 2010 1291 1319 1275 1291 0 -18.62(-1.42%)
Jul 28, 2010 1299 1333 1305 1309 0 -17.27(-1.30%)
Jul 27, 2010 1309 1340 1316 1327 0 -6.46(-0.48%)
Jul 26, 2010 1301 1335 1309 1333 0 +5.54(+0.42%)
Jul 23, 2010 1297 1330 1302 1328 0 -1.13(-0.09%)
Jul 22, 2010 1279 1340 1300 1329 0 +34.45(+2.66%)
Jul 21, 2010 1291 1320 1289 1294 0 -21.83(-1.66%)
Jul 20, 2010 1271 1321 1278 1316 0 -4.75(-0.36%)
Jul 19, 2010 1272 1323 1293 1321 0 +32.83(+2.55%)
Jul 16, 2010 1282 1317 1284 1288 0 -28.31(-2.15%)
Jul 15, 2010 1285 1323 1287 1316 0 +7.18(+0.55%)
Jul 14, 2010 1320 1355 1302 1309 0 +10.06(+0.77%)
Jul 13, 2010 1269 1350 1283 1299 0 +28.68(+2.26%)
Jul 12, 2010 1233 1278 1254 1270 0 +15.35(+1.22%)
Jul 09, 2010 1224 1257 1237 1255 0 +8.86(+0.71%)
Jul 08, 2010 1236 1262 1228 1246 0 -1.76(-0.14%)
Jul 07, 2010 1177 1250 1195 1248 0 +47.07(+3.92%)
Jul 06, 2010 1189 1223 1188 1201 0 +9.07(+0.76%)
Jul 02, 2010 1170 1205 1176 1192 0 -3.98(-0.33%)
Jul 01, 2010 1179 1216 1175 1196 0 -7.43(-0.62%)
Jun 30, 2010 1200 1240 1199 1203 0 -21.80(-1.78%)
Jun 29, 2010 1215 1243 1215 1225 0 -20.96(-1.68%)
Jun 25, 2010 1236 1266 1234 1246 0 -12.47(-0.99%)
Jun 24, 2010 1254 1286 1250 1258 0 -29.11(-2.26%)
Jun 23, 2010 1270 1302 1274 1288 0 -4.82(-0.37%)
Jun 22, 2010 1286 1323 1286 1292 0 -17.93(-1.37%)
Jun 21, 2010 1316 1343 1302 1310 0 -12.28(-0.93%)
Jun 18, 2010 1306 1338 1311 1323 0 -6.45(-0.49%)
Jun 17, 2010 1311 1339 1310 1329 0 +3.22(+0.24%)
Jun 16, 2010 1295 1337 1306 1326 0 -2.59(-0.19%)
Jun 15, 2010 1273 1333 1290 1328 0 +44.47(+3.46%)
Jun 14, 2010 1267 1302 1280 1284 0 +11.41(+0.90%)
Jun 11, 2010 1251 1280 1247 1273 0 +7.02(+0.55%)
Jun 10, 2010 1228 1269 1244 1266 0 +40.02(+3.27%)
Jun 09, 2010 1229 1267 1221 1226 0 -11.62(-0.94%)
Jun 08, 2010 1229 1243 1207 1237 0 -2.66(-0.21%)
Jun 07, 2010 1257 1288 1235 1240 0 -37.47(-2.93%)
Jun 04, 2010 1278 1320 1269 1277 0 -55.24(-4.15%)
Jun 03, 2010 1307 1340 1307 1333 0 +8.39(+0.63%)
Jun 02, 2010 1277 1325 1286 1324 0 +36.11(+2.80%)
Jun 01, 2010 1272 1322 1285 1288 0 -15.51(-1.19%)
May 28, 2010 1304 1304 1304 0 -22.34(-1.68%)
May 27, 2010 1270 1328 1290 1326 0 +59.24(+4.68%)
May 26, 2010 1264 1311 1264 1267 0 -9.17(-0.72%)
May 25, 2010 1210 1278 1224 1276 0 +7.19(+0.57%)
May 24, 2010 1259 1299 1264 1269 0 -15.41(-1.20%)
May 21, 2010 1250 1301 1237 1284 0 +11.69(+0.92%)
May 20, 2010 1245 1300 1261 1272 0 -42.66(-3.24%)
May 19, 2010 1282 1325 1279 1315 0 +11.22(+0.86%)
May 18, 2010 1328 1357 1297 1304 0 -38.04(-2.83%)
May 17, 2010 1301 1345 1303 1342 0 +12.81(+0.96%)
May 14, 2010 1320 1352 1306 1329 0 -38.43(-2.81%)
May 13, 2010 1372 1406 1360 1367 0 -32.64(-2.33%)
May 12, 2010 1351 1404 1368 1400 0 +40.25(+2.96%)
May 11, 2010 1387 1391 1349 1360 0 -11.07(-0.81%)
May 10, 2010 1333 1374 1348 1371 0 +69.36(+5.33%)
May 07, 2010 1280 1328 1252 1302 0 -12.06(-0.92%)
May 06, 2010 1321 1369 1222 1314 0 -39.62(-2.93%)
May 05, 2010 1354 1371 1336 1353 0 -17.88(-1.30%)
May 04, 2010 1372 1396 1358 1371 0 -44.39(-3.14%)
May 03, 2010 1379 1427 1394 1415 0 +23.91(+1.72%)
Apr 30, 2010 1413 1436 1388 1392 0 -46.20(-3.21%)
Apr 29, 2010 1425 1440 1419 1438 0 +19.00(+1.34%)
Apr 28, 2010 1406 1434 1397 1419 0 -1.97(-0.14%)
Apr 27, 2010 1425 1461 1417 1421 0 -35.07(-2.41%)
Apr 26, 2010 1440 1473 1449 1456 0 -2.26(-0.16%)
Apr 23, 2010 1430 1462 1435 1458 0 -1.05(-0.07%)
Apr 22, 2010 1409 1463 1412 1459 0 +8.27(+0.57%)
Apr 21, 2010 1446 1475 1433 1451 0 -17.35(-1.18%)
Apr 20, 2010 1446 1477 1453 1468 0 +11.83(+0.81%)
Apr 19, 2010 1432 1464 1428 1456 0 -1.77(-0.12%)
Apr 16, 2010 1445 1473 1444 1458 0 -21.28(-1.44%)
Apr 15, 2010 1439 1487 1455 1479 0 +28.17(+1.94%)
Apr 14, 2010 1418 1459 1428 1451 0 +50.82(+3.63%)
Apr 13, 2010 1369 1404 1382 1400 0 +13.71(+0.99%)
Apr 12, 2010 1364 1399 1375 1387 0 +8.82(+0.64%)
Apr 09, 2010 1348 1381 1364 1378 0 +13.58(+1.00%)
Apr 08, 2010 1351 1378 1355 1364 0 -16.47(-1.19%)
Apr 07, 2010 1375 1393 1363 1381 0 +6.12(+0.45%)
Apr 06, 2010 1354 1382 1364 1375 0 -10.20(-0.74%)
Apr 05, 2010 1349 1390 1364 1385 0 +20.27(+1.49%)
Apr 01, 2010 1365 1365 1365 0 +7.01(+0.52%)
Mar 31, 2010 1359 1372 1351 1358 0 -3.31(-0.24%)
Mar 30, 2010 1363 1372 1350 1361 0 +0.70(+0.05%)
Mar 29, 2010 1363 1372 1354 1360 0 +6.03(+0.45%)
Mar 26, 2010 1344 1376 1343 1354 0 -6.23(-0.46%)
Mar 25, 2010 1358 1386 1358 1360 0 -3.40(-0.25%)
Mar 24, 2010 1356 1385 1358 1364 0 -21.22(-1.53%)
Mar 23, 2010 1344 1389 1363 1385 0 +26.14(+1.92%)
Mar 22, 2010 1311 1363 1330 1359 0 +17.26(+1.29%)
Mar 19, 2010 1337 1366 1330 1342 0 -15.26(-1.12%)
Mar 18, 2010 1362 1370 1346 1357 0 -8.11(-0.59%)
Mar 17, 2010 1330 1372 1345 1365 0 +14.85(+1.10%)
Mar 16, 2010 1285 1353 1304 1350 0 +46.86(+3.60%)
Mar 15, 2010 1278 1311 1295 1303 0 -5.69(-0.43%)
Mar 12, 2010 1293 1319 1303 1309 0 -1.91(-0.15%)
Mar 11, 2010 1290 1318 1294 1311 0 -6.00(-0.46%)
Mar 10, 2010 1277 1324 1297 1317 0 +19.08(+1.47%)
Mar 09, 2010 1265 1312 1281 1298 0 +1.09(+0.08%)
Mar 08, 2010 1302 1306 1290 1297 0 -3.07(-0.24%)
Mar 05, 2010 1270 1305 1280 1300 0 +16.68(+1.30%)
Mar 04, 2010 1262 1289 1265 1283 0 +2.84(+0.22%)
Mar 03, 2010 1271 1301 1276 1280 0 -9.13(-0.71%)
Mar 02, 2010 1279 1312 1281 1289 0 -5.01(-0.39%)
Mar 01, 2010 1259 1301 1278 1294 0 +21.52(+1.69%)
Feb 26, 2010 1255 1284 1263 1273 0 -5.73(-0.45%)
Feb 25, 2010 1242 1280 1251 1279 0 -5.72(-0.45%)
Feb 24, 2010 1250 1293 1270 1284 0 +21.02(+1.66%)
Feb 23, 2010 1267 1295 1255 1263 0 -29.07(-2.25%)
Feb 22, 2010 1277 1303 1281 1292 0 -0.03(-0.00%)
Feb 19, 2010 1263 1301 1276 1292 0 +0.98(+0.08%)
Feb 18, 2010 1257 1294 1270 1291 0 +12.12(+0.95%)
Feb 17, 2010 1268 1293 1267 1279 0 -2.47(-0.19%)
Feb 16, 2010 1247 1289 1263 1282 0 +22.79(+1.81%)
Feb 12, 2010 1259 1259 1259 0 +16.16(+1.30%)
Feb 11, 2010 1197 1252 1211 1243 0 +21.32(+1.75%)
Feb 10, 2010 1193 1231 1205 1222 0 +5.01(+0.41%)
Feb 09, 2010 1196 1233 1204 1216 0 +17.54(+1.46%)
Feb 08, 2010 1184 1225 1192 1199 0 -6.50(-0.54%)
Feb 05, 2010 1163 1212 1176 1205 0 +22.93(+1.94%)
Feb 04, 2010 1195 1218 1176 1183 0 -43.72(-3.57%)
Feb 03, 2010 1209 1238 1213 1226 0 -9.68(-0.78%)
Feb 02, 2010 1200 1243 1214 1236 0 +18.23(+1.50%)
Feb 01, 2010 1181 1225 1200 1218 0 +20.39(+1.70%)
Jan 29, 2010 1220 1251 1189 1197 0 -31.12(-2.53%)
Jan 28, 2010 1255 1259 1213 1228 0 -22.74(-1.82%)
Jan 27, 2010 1217 1259 1225 1251 0 +10.81(+0.87%)
Jan 26, 2010 1226 1264 1235 1240 0 -15.74(-1.25%)
Jan 25, 2010 1228 1270 1242 1256 0 +24.37(+1.98%)
Jan 22, 2010 1263 1287 1226 1232 0 -58.75(-4.55%)
Jan 21, 2010 1308 1321 1280 1290 0 -13.24(-1.02%)
Jan 20, 2010 1279 1310 1287 1304 0 -2.44(-0.19%)
Jan 19, 2010 1273 1314 1290 1306 0 +14.62(+1.13%)
Jan 15, 2010 1292 1292 1292 0 -35.84(-2.70%)
Jan 14, 2010 1295 1335 1305 1327 0 +15.48(+1.18%)
Jan 13, 2010 1300 1320 1280 1312 0 +19.60(+1.52%)
Jan 12, 2010 1297 1321 1279 1292 0 -34.33(-2.59%)
Jan 11, 2010 1317 1343 1315 1327 0 -1.44(-0.11%)
Jan 08, 2010 1287 1332 1300 1328 0 +14.96(+1.14%)
Jan 07, 2010 1296 1323 1296 1313 0 -8.49(-0.64%)
Jan 06, 2010 1323 1334 1312 1322 0 -4.43(-0.33%)
Jan 05, 2010 1330 1338 1312 1326 0 -2.09(-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.