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 (%)
Sep 30, 2008 1132 1173 1109 1164 0 +56.06(+5.06%)
Sep 29, 2008 1201 1218 1096 1108 0 -119.05(-9.70%)
Sep 26, 2008 1177 1239 1169 1227 0 +24.16(+2.01%)
Sep 25, 2008 1208 1226 1187 1203 0 +5.71(+0.48%)
Sep 24, 2008 1203 1220 1185 1197 0 +2.12(+0.18%)
Sep 23, 2008 1205 1235 1184 1195 0 -6.44(-0.54%)
Sep 22, 2008 1244 1262 1194 1201 0 -49.55(-3.96%)
Sep 19, 2008 1292 1316 1205 1251 0 +13.43(+1.09%)
Sep 18, 2008 1207 1268 1154 1237 0 +46.30(+3.89%)
Sep 17, 2008 1227 1244 1184 1191 0 -49.59(-4.00%)
Sep 16, 2008 1197 1260 1180 1241 0 +14.57(+1.19%)
Sep 15, 2008 1231 1272 1220 1226 0 -43.57(-3.43%)
Sep 12, 2008 1255 1276 1235 1270 0 -1.82(-0.14%)
Sep 11, 2008 1255 1276 1236 1271 0 +4.97(+0.39%)
Sep 10, 2008 1296 1301 1260 1266 0 -1.18(-0.09%)
Sep 09, 2008 1299 1308 1259 1268 0 -42.48(-3.24%)
Sep 08, 2008 1325 1334 1282 1310 0 +8.16(+0.63%)
Sep 05, 2008 1276 1316 1264 1302 0 +7.75(+0.60%)
Sep 04, 2008 1346 1354 1289 1294 0 -61.33(-4.52%)
Sep 03, 2008 1415 1420 1349 1356 0 -60.57(-4.28%)
Sep 02, 2008 1459 1470 1404 1416 0 -15.21(-1.06%)
Sep 01, 2008 1450 1460 1425 1431 0 +0.00(+0.00%)
Aug 29, 2008 1450 1460 1425 1431 0 -34.69(-2.37%)
Aug 28, 2008 1462 1473 1452 1466 0 +14.88(+1.03%)
Aug 27, 2008 1435 1462 1428 1451 0 +14.43(+1.00%)
Aug 26, 2008 1431 1445 1412 1437 0 +3.73(+0.26%)
Aug 25, 2008 1450 1459 1429 1433 0 -26.91(-1.84%)
Aug 22, 2008 1445 1464 1431 1460 0 +22.92(+1.60%)
Aug 21, 2008 1436 1451 1419 1437 0 -11.50(-0.79%)
Aug 20, 2008 1469 1477 1432 1448 0 -13.45(-0.92%)
Aug 19, 2008 1475 1492 1452 1462 0 -26.40(-1.77%)
Aug 18, 2008 1507 1515 1476 1488 0 -18.11(-1.20%)
Aug 15, 2008 1511 1524 1489 1506 0 -0.29(-0.02%)
Aug 14, 2008 1486 1520 1474 1507 0 +7.35(+0.49%)
Aug 13, 2008 1506 1534 1487 1499 0 -16.69(-1.10%)
Aug 12, 2008 1503 1527 1490 1516 0 +8.94(+0.59%)
Aug 11, 2008 1485 1528 1476 1507 0 +15.28(+1.02%)
Aug 08, 2008 1461 1501 1451 1492 0 +32.91(+2.26%)
Aug 07, 2008 1416 1487 1411 1459 0 +37.33(+2.63%)
Aug 06, 2008 1421 1434 1392 1422 0 -0.10(-0.01%)
Aug 05, 2008 1400 1425 1385 1422 0 +35.89(+2.59%)
Aug 04, 2008 1381 1398 1368 1386 0 +6.73(+0.49%)
Aug 01, 2008 1387 1399 1358 1379 0 +1.59(+0.12%)
Jul 31, 2008 1368 1405 1356 1378 0 -2.55(-0.18%)
Jul 30, 2008 1382 1396 1336 1380 0 +3.66(+0.27%)
Jul 29, 2008 1351 1382 1342 1376 0 +29.87(+2.22%)
Jul 28, 2008 1360 1368 1340 1347 0 -17.69(-1.30%)
Jul 25, 2008 1354 1372 1339 1364 0 +19.38(+1.44%)
Jul 24, 2008 1376 1384 1341 1345 0 -44.89(-3.23%)
Jul 23, 2008 1375 1406 1364 1390 0 +22.46(+1.64%)
Jul 22, 2008 1362 1387 1334 1367 0 -49.13(-3.47%)
Jul 21, 2008 1426 1432 1405 1416 0 -3.89(-0.27%)
Jul 18, 2008 1416 1431 1383 1420 0 -1.05(-0.07%)
Jul 17, 2008 1388 1443 1366 1421 0 +58.46(+4.29%)
Jul 16, 2008 1351 1377 1316 1363 0 +27.18(+2.03%)
Jul 15, 2008 1312 1364 1302 1336 0 +11.03(+0.83%)
Jul 14, 2008 1358 1365 1312 1325 0 -10.24(-0.77%)
Jul 11, 2008 1312 1365 1296 1335 0 +0.60(+0.04%)
Jul 10, 2008 1297 1346 1286 1334 0 +39.74(+3.07%)
Jul 09, 2008 1354 1358 1291 1295 0 -59.83(-4.42%)
Jul 08, 2008 1339 1366 1314 1354 0 +13.07(+0.97%)
Jul 07, 2008 1348 1380 1317 1341 0 +2.64(+0.20%)
Jul 04, 2008 1344 1354 1312 1339 0 +0.00(+0.00%)
Jul 03, 2008 1344 1354 1312 1339 0 -13.69(-1.01%)
Jul 02, 2008 1393 1407 1348 1352 0 -35.19(-2.54%)
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.