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, 2009 1245 1259 1233 1251 0 -5.72(-0.46%)
Aug 28, 2009 1256 1280 1247 1257 0 +43.01(+3.54%)
Aug 27, 2009 1206 1217 1190 1214 0 +5.45(+0.45%)
Aug 26, 2009 1198 1214 1192 1209 0 +15.04(+1.26%)
Aug 25, 2009 1180 1203 1174 1193 0 +15.72(+1.33%)
Aug 24, 2009 1192 1199 1172 1178 0 -9.30(-0.78%)
Aug 21, 2009 1181 1191 1162 1187 0 +15.73(+1.34%)
Aug 20, 2009 1169 1177 1159 1171 0 -0.85(-0.07%)
Aug 19, 2009 1152 1178 1148 1172 0 +3.07(+0.26%)
Aug 18, 2009 1151 1175 1148 1169 0 +18.22(+1.58%)
Aug 17, 2009 1151 1160 1144 1151 0 -22.74(-1.94%)
Aug 14, 2009 1188 1191 1160 1174 0 -20.56(-1.72%)
Aug 13, 2009 1184 1197 1171 1194 0 +22.54(+1.92%)
Aug 12, 2009 1160 1187 1157 1172 0 +13.90(+1.20%)
Aug 11, 2009 1161 1176 1153 1158 0 -5.96(-0.51%)
Aug 10, 2009 1161 1174 1152 1164 0 +4.18(+0.36%)
Aug 07, 2009 1183 1190 1157 1160 0 -10.28(-0.88%)
Aug 06, 2009 1185 1198 1161 1170 0 -8.48(-0.72%)
Aug 05, 2009 1197 1202 1173 1178 0 -20.90(-1.74%)
Aug 04, 2009 1191 1206 1186 1199 0 -0.94(-0.08%)
Aug 03, 2009 1202 1210 1185 1200 0 +12.39(+1.04%)
Jul 31, 2009 1190 1207 1183 1188 0 -2.43(-0.20%)
Jul 30, 2009 1204 1222 1187 1190 0 -3.13(-0.26%)
Jul 29, 2009 1186 1198 1173 1193 0 +0.05(+0.00%)
Jul 28, 2009 1184 1199 1171 1193 0 -1.02(-0.09%)
Jul 27, 2009 1194 1199 1176 1194 0 +4.81(+0.40%)
Jul 25, 2009 1179 1192 1170 1189 0 -6.03(-0.50%)
Jul 24, 2009 1179 1198 1168 1196 0 -2.16(-0.18%)
Jul 23, 2009 1174 1205 1165 1198 0 +19.31(+1.64%)
Jul 22, 2009 1158 1188 1154 1178 0 +14.79(+1.27%)
Jul 21, 2009 1168 1171 1139 1164 0 +128.34(+12.40%)
Jun 26, 2009 1028 1047 1022 1035 0 +0.36(+0.03%)
Jun 25, 2009 1026 1038 1012 1035 0 +16.97(+1.67%)
Jun 24, 2009 1011 1032 1007 1018 0 +19.30(+1.93%)
Jun 23, 2009 1005 1014 984.90 998.59 0 -0.50(-0.05%)
Jun 22, 2009 1018 1035 994.59 999.09 0 -29.18(-2.84%)
Jun 19, 2009 1029 1039 1015 1028 0 +12.69(+1.25%)
Jun 18, 2009 1030 1036 1009 1016 0 -13.54(-1.32%)
Jun 17, 2009 1014 1041 1004 1029 0 +17.47(+1.73%)
Jun 16, 2009 1030 1038 1007 1012 0 -9.31(-0.91%)
Jun 15, 2009 1025 1037 1004 1021 0 -20.29(-1.95%)
Jun 12, 2009 1042 1047 1021 1041 0 -6.84(-0.65%)
Jun 11, 2009 1055 1070 1042 1048 0 -5.96(-0.57%)
Jun 10, 2009 1060 1064 1032 1054 0 +4.79(+0.46%)
Jun 09, 2009 1037 1061 1027 1049 0 +41.42(+4.11%)
Jun 08, 2009 996.03 1019 987.23 1008 0 +1.79(+0.18%)
Jun 05, 2009 1030 1039 996.91 1006 0 -14.44(-1.42%)
Jun 04, 2009 1011 1030 1002 1020 0 +12.35(+1.23%)
Jun 03, 2009 1013 1016 990.97 1008 0 -15.30(-1.49%)
Jun 02, 2009 1031 1047 1014 1023 0 -18.55(-1.78%)
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.