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 (%)
Apr 30, 2014 1681 1700 1669 1692 0 +3.43(+0.20%)
Apr 29, 2014 1681 1698 1676 1689 0 +13.58(+0.81%)
Apr 28, 2014 1680 1694 1654 1675 0 -5.82(-0.35%)
Apr 25, 2014 1721 1727 1672 1681 0 -48.61(-2.81%)
Apr 24, 2014 1726 1745 1714 1729 0 +19.57(+1.14%)
Apr 23, 2014 1712 1725 1706 1710 0 -4.32(-0.25%)
Apr 22, 2014 1705 1721 1692 1714 0 +6.18(+0.36%)
Apr 21, 2014 1712 1716 1693 1708 0 +1.83(+0.11%)
Apr 17, 2014 1706 1706 1706 0 +12.79(+0.76%)
Apr 16, 2014 1704 1714 1670 1693 0 -2.86(-0.17%)
Apr 15, 2014 1680 1701 1668 1696 0 +16.01(+0.95%)
Apr 14, 2014 1676 1690 1659 1680 0 +16.84(+1.01%)
Apr 11, 2014 1669 1693 1660 1663 0 -20.05(-1.19%)
Apr 10, 2014 1728 1734 1681 1683 0 -45.63(-2.64%)
Apr 09, 2014 1723 1733 1709 1729 0 +9.90(+0.58%)
Apr 08, 2014 1692 1724 1689 1719 0 +24.16(+1.43%)
Apr 07, 2014 1689 1714 1680 1695 0 +10.44(+0.62%)
Apr 04, 2014 1720 1730 1679 1685 0 -29.73(-1.73%)
Apr 03, 2014 1706 1722 1701 1714 0 +19.72(+1.16%)
Apr 02, 2014 1696 1706 1682 1695 0 -1.70(-0.10%)
Apr 01, 2014 1685 1718 1675 1696 0 +13.11(+0.78%)
Mar 31, 2014 1673 1696 1669 1683 0 +17.24(+1.03%)
Mar 28, 2014 1656 1681 1649 1666 0 +14.58(+0.88%)
Mar 27, 2014 1659 1678 1648 1651 0 -7.57(-0.46%)
Mar 26, 2014 1678 1688 1655 1659 0 -10.02(-0.60%)
Mar 25, 2014 1663 1684 1651 1669 0 +12.36(+0.75%)
Mar 24, 2014 1661 1672 1641 1657 0 -5.47(-0.33%)
Mar 21, 2014 1687 1694 1655 1662 0 -11.65(-0.70%)
Mar 20, 2014 1641 1682 1635 1674 0 +32.13(+1.96%)
Mar 19, 2014 1636 1658 1628 1642 0 +7.22(+0.44%)
Mar 18, 2014 1623 1641 1616 1634 0 +11.50(+0.71%)
Mar 17, 2014 1612 1632 1604 1623 0 +20.09(+1.25%)
Mar 14, 2014 1605 1620 1596 1603 0 -7.76(-0.48%)
Mar 13, 2014 1639 1650 1602 1611 0 -24.89(-1.52%)
Mar 12, 2014 1621 1642 1618 1635 0 +8.90(+0.55%)
Mar 11, 2014 1634 1641 1618 1626 0 -9.01(-0.55%)
Mar 10, 2014 1629 1642 1620 1636 0 +5.57(+0.34%)
Mar 07, 2014 1631 1641 1621 1630 0 +4.29(+0.26%)
Mar 06, 2014 1618 1629 1609 1626 0 +10.74(+0.67%)
Mar 05, 2014 1613 1628 1599 1615 0 -3.66(-0.23%)
Mar 04, 2014 1617 1628 1607 1619 0 +16.27(+1.02%)
Mar 03, 2014 1604 1611 1589 1602 0 -15.85(-0.98%)
Feb 28, 2014 1619 1626 1604 1618 0 +3.07(+0.19%)
Feb 27, 2014 1614 1620 1600 1615 0 -1.52(-0.09%)
Feb 26, 2014 1611 1628 1604 1617 0 +12.28(+0.77%)
Feb 25, 2014 1607 1612 1592 1604 0 -0.52(-0.03%)
Feb 24, 2014 1595 1620 1590 1605 0 +13.82(+0.87%)
Feb 21, 2014 1615 1617 1586 1591 0 -14.03(-0.87%)
Feb 20, 2014 1594 1612 1588 1605 0 +11.58(+0.73%)
Feb 19, 2014 1598 1608 1586 1593 0 -10.57(-0.66%)
Feb 18, 2014 1597 1607 1586 1604 0 +2.78(+0.17%)
Feb 14, 2014 1601 1601 1601 0 +5.27(+0.33%)
Feb 13, 2014 1574 1599 1569 1596 0 +13.52(+0.85%)
Feb 12, 2014 1580 1591 1571 1582 0 +6.12(+0.39%)
Feb 11, 2014 1566 1581 1560 1576 0 +16.42(+1.05%)
Feb 10, 2014 1548 1565 1544 1560 0 +10.07(+0.65%)
Feb 07, 2014 1545 1555 1524 1550 0 +18.30(+1.19%)
Feb 06, 2014 1515 1539 1509 1532 0 +20.66(+1.37%)
Feb 05, 2014 1514 1523 1501 1511 0 -11.13(-0.73%)
Feb 04, 2014 1534 1540 1508 1522 0 -6.01(-0.39%)
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.