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 (%)
Aug 31, 2016 2262 2278 2256 2273 0 +8.04(+0.35%)
Aug 30, 2016 2267 2278 2254 2265 0 +0.83(+0.04%)
Aug 29, 2016 2263 2276 2248 2265 0 +10.92(+0.48%)
Aug 26, 2016 2250 2276 2240 2254 0 +6.46(+0.29%)
Aug 25, 2016 2244 2256 2236 2247 0 -1.60(-0.07%)
Aug 24, 2016 2259 2266 2241 2249 0 -13.20(-0.58%)
Aug 23, 2016 2271 2281 2257 2262 0 +3.13(+0.14%)
Aug 22, 2016 2257 2271 2247 2259 0 +4.36(+0.19%)
Aug 19, 2016 2235 2260 2229 2254 0 +12.43(+0.55%)
Aug 18, 2016 2239 2249 2228 2242 0 +2.91(+0.13%)
Aug 17, 2016 2245 2250 2223 2239 0 -8.12(-0.36%)
Aug 16, 2016 2235 2254 2230 2247 0 +2.71(+0.12%)
Aug 15, 2016 2231 2258 2226 2245 0 +22.16(+1.00%)
Aug 12, 2016 2221 2234 2214 2222 0 -4.83(-0.22%)
Aug 11, 2016 2227 2233 2214 2227 0 +6.74(+0.30%)
Aug 10, 2016 2242 2243 2215 2220 0 -18.27(-0.82%)
Aug 09, 2016 2244 2255 2233 2239 0 -1.05(-0.05%)
Aug 08, 2016 2236 2250 2230 2240 0 +1.79(+0.08%)
Aug 05, 2016 2230 2246 2221 2238 0 +21.42(+0.97%)
Aug 04, 2016 2203 2220 2193 2217 0 +22.13(+1.01%)
Aug 03, 2016 2188 2201 2178 2194 0 -10.87(-0.49%)
Aug 02, 2016 2227 2233 2191 2205 0 -30.02(-1.34%)
Aug 01, 2016 2233 2243 2218 2235 0 +1.88(+0.08%)
Jul 29, 2016 2237 2245 2220 2233 0 -1.17(-0.05%)
Jul 28, 2016 2239 2244 2217 2235 0 -10.92(-0.49%)
Jul 27, 2016 2256 2276 2225 2246 0 -4.04(-0.18%)
Jul 26, 2016 2220 2269 2210 2250 0 +72.24(+3.32%)
Jul 25, 2016 2167 2181 2164 2177 0 +9.87(+0.46%)
Jul 22, 2016 2153 2172 2142 2167 0 +21.98(+1.02%)
Jul 21, 2016 2156 2164 2128 2146 0 -60.90(-2.76%)
Jul 20, 2016 2188 2219 2175 2206 0 +27.95(+1.28%)
Jul 19, 2016 2167 2184 2163 2178 0 +0.39(+0.02%)
Jul 18, 2016 2179 2188 2169 2178 0 +4.86(+0.22%)
Jul 15, 2016 2185 2187 2163 2173 0 -4.80(-0.22%)
Jul 14, 2016 2178 2187 2166 2178 0 +12.54(+0.58%)
Jul 13, 2016 2167 2179 2157 2165 0 +5.09(+0.24%)
Jul 12, 2016 2138 2163 2135 2160 0 +33.89(+1.59%)
Jul 11, 2016 2113 2137 2110 2126 0 +19.47(+0.92%)
Jul 08, 2016 2107 2108 2055 2107 0 +51.66(+2.51%)
Jul 07, 2016 2043 2071 2042 2055 0 +28.06(+1.38%)
Jul 06, 2016 2027 2027 2027 2027 0 -0.53(-0.03%)
Jul 05, 2016 2029 2041 2015 2028 0 -17.58(-0.86%)
Jul 01, 2016 2045 2045 2045 2045 0 -7.39(-0.36%)
Jun 30, 2016 2008 2056 2002 2053 0 +51.64(+2.58%)
Jun 29, 2016 1974 2005 1967 2001 0 +39.81(+2.03%)
Jun 28, 2016 1943 1964 1932 1961 0 +36.54(+1.90%)
Jun 27, 2016 1966 1969 1907 1925 0 -57.60(-2.91%)
Jun 24, 2016 1995 2033 1973 1982 0 -98.39(-4.73%)
Jun 23, 2016 2057 2082 2050 2081 0 +44.26(+2.17%)
Jun 22, 2016 2042 2058 2034 2037 0 -2.61(-0.13%)
Jun 21, 2016 2037 2045 2025 2039 0 +7.84(+0.39%)
Jun 20, 2016 2032 2051 2024 2031 0 +22.80(+1.14%)
Jun 17, 2016 2014 2019 1988 2009 0 -4.48(-0.22%)
Jun 16, 2016 1997 2018 1981 2013 0 +4.50(+0.22%)
Jun 15, 2016 2040 2041 2004 2008 0 -23.24(-1.14%)
Jun 14, 2016 2022 2039 2009 2032 0 +2.61(+0.13%)
Jun 13, 2016 2027 2053 2022 2029 0 +0.23(+0.01%)
Jun 10, 2016 2013 2041 2007 2029 0 -3.97(-0.20%)
Jun 09, 2016 2022 2037 2014 2033 0 +1.63(+0.08%)
Jun 08, 2016 2024 2039 2021 2031 0 +4.34(+0.21%)
Jun 07, 2016 2019 2035 2014 2027 0 +13.99(+0.70%)
Jun 06, 2016 2008 2024 2002 2013 0 +6.62(+0.33%)
Jun 03, 2016 2019 2020 1992 2006 0 -8.83(-0.44%)
Jun 02, 2016 2005 2017 1996 2015 0 +0.20(+0.01%)
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.