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, 2013 1631 1631 1631 0 -3.71(-0.23%)
Dec 30, 2013 1613 1636 1620 1634 0 +11.51(+0.71%)
Dec 27, 2013 1619 1634 1617 1623 0 -2.83(-0.17%)
Dec 26, 2013 1605 1629 1612 1626 0 +11.57(+0.72%)
Dec 24, 2013 1614 1614 1614 0 +6.09(+0.38%)
Dec 23, 2013 1602 1614 1595 1608 0 +18.22(+1.15%)
Dec 20, 2013 1588 1604 1582 1590 0 +4.29(+0.27%)
Dec 19, 2013 1590 1598 1571 1586 0 -8.02(-0.50%)
Dec 18, 2013 1570 1596 1555 1594 0 +27.91(+1.78%)
Dec 17, 2013 1553 1573 1550 1566 0 +10.23(+0.66%)
Dec 16, 2013 1552 1570 1546 1555 0 +10.31(+0.67%)
Dec 13, 2013 1549 1561 1537 1545 0 -10.47(-0.67%)
Dec 12, 2013 1566 1578 1551 1556 0 -4.96(-0.32%)
Dec 11, 2013 1581 1588 1558 1561 0 -22.32(-1.41%)
Dec 10, 2013 1582 1593 1572 1583 0 -2.64(-0.17%)
Dec 09, 2013 1585 1596 1573 1586 0 +2.66(+0.17%)
Dec 06, 2013 1584 1601 1573 1583 0 +29.08(+1.87%)
Dec 05, 2013 1536 1560 1530 1554 0 +20.64(+1.35%)
Dec 04, 2013 1527 1546 1520 1533 0 +1.68(+0.11%)
Dec 03, 2013 1531 1541 1520 1531 0 -2.61(-0.17%)
Dec 02, 2013 1546 1550 1529 1534 0 -7.88(-0.51%)
Nov 29, 2013 1542 1552 1533 1542 0 +0.65(+0.04%)
Nov 27, 2013 1541 1541 1541 0 +5.89(+0.38%)
Nov 26, 2013 1537 1545 1526 1535 0 -0.24(-0.02%)
Nov 25, 2013 1547 1549 1523 1536 0 -4.12(-0.27%)
Nov 22, 2013 1561 1565 1533 1540 0 -47.44(-2.99%)
Nov 21, 2013 1559 1591 1553 1587 0 +31.91(+2.05%)
Nov 20, 2013 1565 1573 1548 1555 0 -6.09(-0.39%)
Nov 19, 2013 1570 1579 1556 1561 0 -3.51(-0.22%)
Nov 18, 2013 1569 1576 1558 1565 0 +0.65(+0.04%)
Nov 15, 2013 1560 1569 1549 1564 0 +4.86(+0.31%)
Nov 14, 2013 1557 1566 1552 1559 0 +6.63(+0.43%)
Nov 12, 2013 1532 1557 1531 1553 0 +10.87(+0.70%)
Nov 11, 2013 1538 1550 1529 1542 0 +1.91(+0.12%)
Nov 08, 2013 1533 1542 1521 1540 0 +6.97(+0.45%)
Nov 07, 2013 1556 1557 1528 1533 0 -16.36(-1.06%)
Nov 06, 2013 1543 1555 1532 1549 0 +9.58(+0.62%)
Nov 05, 2013 1533 1547 1523 1540 0 -8.98(-0.58%)
Nov 04, 2013 1555 1560 1543 1549 0 -3.85(-0.25%)
Nov 01, 2013 1563 1571 1544 1553 0 -5.41(-0.35%)
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%)
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.