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, 2009 1309 1309 1309 0 -6.88(-0.52%)
Dec 30, 2009 1273 1318 1292 1316 0 +13.58(+1.04%)
Dec 29, 2009 1282 1309 1290 1302 0 +2.25(+0.17%)
Dec 28, 2009 1288 1316 1291 1300 0 -6.54(-0.50%)
Dec 24, 2009 1274 1308 1293 1307 0 +17.15(+1.33%)
Dec 23, 2009 1278 1300 1283 1289 0 +1.19(+0.09%)
Dec 22, 2009 1283 1304 1280 1288 0 -0.35(-0.03%)
Dec 21, 2009 1268 1300 1238 1289 0 +26.77(+2.12%)
Dec 18, 2009 1233 1267 1233 1262 0 +28.12(+2.28%)
Dec 17, 2009 1235 1251 1232 1234 0 -21.67(-1.73%)
Dec 16, 2009 1247 1278 1244 1255 0 -7.84(-0.62%)
Dec 15, 2009 1259 1281 1255 1263 0 -11.73(-0.92%)
Dec 14, 2009 1278 1283 1268 1275 0 +9.99(+0.79%)
Dec 11, 2009 1270 1284 1257 1265 0 -12.36(-0.97%)
Dec 10, 2009 1273 1322 1268 1277 0 +3.51(+0.28%)
Dec 09, 2009 1261 1278 1253 1274 0 -1.08(-0.08%)
Dec 08, 2009 1278 1294 1253 1275 0 -16.77(-1.30%)
Dec 07, 2009 1275 1304 1280 1292 0 -2.71(-0.21%)
Dec 04, 2009 1275 1305 1273 1294 0 +27.08(+2.14%)
Dec 03, 2009 1236 1281 1252 1267 0 +14.97(+1.20%)
Dec 02, 2009 1240 1264 1240 1252 0 +3.94(+0.32%)
Dec 01, 2009 1223 1252 1228 1248 0 +30.68(+2.52%)
Nov 30, 2009 1204 1223 1203 1218 0 +5.06(+0.42%)
Nov 27, 2009 1188 1222 1189 1213 0 -14.50(-1.18%)
Nov 25, 2009 1227 1227 1227 0 +0.81(+0.07%)
Nov 24, 2009 1217 1236 1213 1226 0 +5.27(+0.43%)
Nov 23, 2009 1212 1230 1213 1221 0 +12.23(+1.01%)
Nov 20, 2009 1196 1216 1198 1209 0 -7.80(-0.64%)
Nov 19, 2009 1212 1225 1193 1217 0 -46.88(-3.71%)
Nov 18, 2009 1268 1275 1252 1263 0 -5.87(-0.46%)
Nov 17, 2009 1248 1272 1248 1269 0 +4.29(+0.34%)
Nov 16, 2009 1244 1272 1247 1265 0 +25.55(+2.06%)
Nov 13, 2009 1209 1248 1223 1239 0 +8.38(+0.68%)
Nov 12, 2009 1237 1273 1226 1231 0 -3.35(-0.27%)
Nov 11, 2009 1224 1243 1222 1234 0 +19.85(+1.63%)
Nov 10, 2009 1207 1226 1203 1215 0 +4.57(+0.38%)
Nov 09, 2009 1191 1213 1188 1210 0 +31.06(+2.63%)
Nov 06, 2009 1173 1193 1166 1179 0 +2.11(+0.18%)
Nov 05, 2009 1168 1190 1159 1177 0 +21.49(+1.86%)
Nov 04, 2009 1157 1174 1149 1155 0 +8.06(+0.70%)
Nov 03, 2009 1147 1156 1129 1147 0 -18.46(-1.58%)
Nov 02, 2009 1168 1178 1148 1166 0 -3.70(-0.32%)
Oct 30, 2009 1191 1195 1154 1169 0 -19.26(-1.62%)
Oct 29, 2009 1181 1198 1174 1189 0 +17.97(+1.53%)
Oct 28, 2009 1204 1217 1169 1171 0 -38.84(-3.21%)
Oct 27, 2009 1228 1238 1204 1210 0 -9.53(-0.78%)
Oct 26, 2009 1218 1238 1203 1219 0 +0.96(+0.08%)
Oct 23, 2009 1225 1248 1210 1218 0 -24.11(-1.94%)
Oct 22, 2009 1222 1247 1208 1242 0 +19.37(+1.58%)
Oct 21, 2009 1245 1261 1212 1223 0 -26.06(-2.09%)
Oct 20, 2009 1249 1269 1243 1249 0 -7.85(-0.62%)
Oct 19, 2009 1245 1263 1232 1257 0 +19.14(+1.55%)
Oct 16, 2009 1256 1262 1226 1238 0 -31.19(-2.46%)
Oct 15, 2009 1278 1285 1260 1269 0 -14.95(-1.16%)
Oct 14, 2009 1303 1308 1274 1284 0 +20.79(+1.65%)
Oct 13, 2009 1267 1278 1254 1263 0 +1.86(+0.15%)
Oct 12, 2009 1267 1279 1249 1261 0 +15.71(+1.26%)
Oct 09, 2009 1214 1252 1212 1245 0 +28.20(+2.32%)
Oct 08, 2009 1219 1230 1197 1217 0 +0.87(+0.07%)
Oct 07, 2009 1215 1227 1202 1216 0 +0.94(+0.08%)
Oct 06, 2009 1199 1225 1195 1215 0 +29.60(+2.50%)
Oct 05, 2009 1182 1197 1172 1186 0 +10.39(+0.88%)
Oct 02, 2009 1175 1194 1170 1175 0 -2.32(-0.20%)
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.