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 29, 2014 2013 2013 2013 0 +13.49(+0.67%)
Aug 28, 2014 1992 2009 1989 2000 0 -1.35(-0.07%)
Aug 27, 2014 2006 2011 1988 2001 0 -1.78(-0.09%)
Aug 26, 2014 2002 2015 1995 2003 0 +2.50(+0.12%)
Aug 25, 2014 2023 2028 1993 2001 0 -12.55(-0.62%)
Aug 22, 2014 2025 2028 2009 2013 0 -9.28(-0.46%)
Aug 21, 2014 1993 2026 1989 2022 0 +29.00(+1.45%)
Aug 20, 2014 1978 1996 1975 1993 0 +10.69(+0.54%)
Aug 19, 2014 1985 1993 1973 1983 0 +1.64(+0.08%)
Aug 18, 2014 1973 1985 1960 1981 0 +11.28(+0.57%)
Aug 15, 2014 1968 1975 1945 1970 0 +13.14(+0.67%)
Aug 14, 2014 1960 1970 1946 1957 0 -3.88(-0.20%)
Aug 13, 2014 1929 1966 1923 1961 0 +40.75(+2.12%)
Aug 12, 2014 1908 1924 1897 1920 0 +4.94(+0.26%)
Aug 11, 2014 1903 1929 1901 1915 0 +19.39(+1.02%)
Aug 08, 2014 1895 1911 1884 1896 0 +6.49(+0.34%)
Aug 07, 2014 1912 1922 1882 1889 0 -17.13(-0.90%)
Aug 06, 2014 1892 1923 1881 1906 0 +4.04(+0.21%)
Aug 05, 2014 1947 1943 1888 1902 0 -46.17(-2.37%)
Aug 04, 2014 1939 1955 1924 1948 0 +10.21(+0.53%)
Aug 01, 2014 1936 1955 1927 1938 0 -2.45(-0.13%)
Jul 31, 2014 1956 1966 1934 1941 0 -56.67(-2.84%)
Jul 23, 2014 2026 2027 1989 1997 0 -35.30(-1.74%)
Jul 22, 2014 2007 2037 1998 2032 0 +29.87(+1.49%)
Jul 21, 2014 1974 2013 1971 2003 0 +16.10(+0.81%)
Jul 18, 2014 1980 1993 1962 1987 0 +8.14(+0.41%)
Jul 17, 2014 2004 2015 1974 1978 0 -47.93(-2.37%)
Jul 16, 2014 1978 2035 1970 2026 0 +112.67(+5.89%)
Jul 15, 2014 1913 1926 1889 1914 0 +2.16(+0.11%)
Jul 14, 2014 1916 1924 1903 1911 0 +6.01(+0.32%)
Jul 11, 2014 1901 1914 1891 1905 0 +3.11(+0.16%)
Jul 10, 2014 1874 1908 1861 1902 0 +7.96(+0.42%)
Jul 09, 2014 1889 1901 1880 1894 0 +9.49(+0.50%)
Jul 08, 2014 1893 1902 1875 1885 0 -13.32(-0.70%)
Jul 07, 2014 1900 1910 1891 1898 0 -8.79(-0.46%)
Jul 03, 2014 1907 1907 1907 0 +11.49(+0.61%)
Jul 02, 2014 1894 1902 1885 1896 0 +0.16(+0.01%)
Jul 01, 2014 1888 1904 1882 1895 0 +14.76(+0.78%)
Jun 30, 2014 1877 1887 1865 1881 0 +1.08(+0.06%)
Jun 27, 2014 1875 1884 1864 1880 0 +6.15(+0.33%)
Jun 26, 2014 1878 1883 1860 1873 0 -7.49(-0.40%)
Jun 25, 2014 1854 1887 1849 1881 0 +17.24(+0.93%)
Jun 24, 2014 1858 1887 1848 1864 0 +1.83(+0.10%)
Jun 23, 2014 1858 1870 1844 1862 0 -1.06(-0.06%)
Jun 20, 2014 1861 1869 1851 1863 0 +2.08(+0.11%)
Jun 19, 2014 1860 1866 1847 1861 0 +5.04(+0.27%)
Jun 18, 2014 1861 1866 1841 1856 0 -8.15(-0.44%)
Jun 17, 2014 1855 1872 1852 1864 0 +3.05(+0.16%)
Jun 16, 2014 1849 1870 1842 1861 0 +3.60(+0.19%)
Jun 13, 2014 1854 1869 1840 1857 0 +71.24(+3.99%)
Jun 12, 2014 1782 1797 1775 1786 0 -0.39(-0.02%)
Jun 11, 2014 1789 1801 1774 1786 0 -10.53(-0.59%)
Jun 10, 2014 1778 1804 1770 1797 0 +19.23(+1.08%)
Jun 06, 2014 1767 1785 1759 1778 0 +18.74(+1.07%)
Jun 05, 2014 1739 1761 1730 1759 0 +10.56(+0.60%)
Jun 04, 2014 1744 1758 1740 1748 0 -1.44(-0.08%)
Jun 03, 2014 1731 1755 1725 1750 0 +15.05(+0.87%)
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.