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 (%)
Jan 29, 2016 1848 1902 1839 1900 0 +63.06(+3.43%)
Jan 28, 2016 1837 1858 1817 1837 0 +10.58(+0.58%)
Jan 27, 2016 1826 1855 1811 1827 0 -5.45(-0.30%)
Jan 26, 2016 1814 1842 1810 1832 0 +22.07(+1.22%)
Jan 25, 2016 1828 1844 1806 1810 0 -17.03(-0.93%)
Jan 22, 2016 1839 1851 1807 1827 0 +19.82(+1.10%)
Jan 21, 2016 1808 1836 1781 1807 0 +10.40(+0.58%)
Jan 20, 2016 1772 1812 1759 1797 0 +4.57(+0.25%)
Jan 19, 2016 1808 1817 1773 1792 0 +1.15(+0.06%)
Jan 15, 2016 1791 1791 1791 1791 0 -132.64(-6.90%)
Jan 14, 2016 1894 1937 1885 1924 0 +35.84(+1.90%)
Jan 13, 2016 1943 1955 1884 1888 0 -50.86(-2.62%)
Jan 12, 2016 1945 1954 1914 1939 0 +25.99(+1.36%)
Jan 11, 2016 1900 1925 1888 1913 0 +32.81(+1.75%)
Jan 08, 2016 1920 1933 1875 1880 0 -31.24(-1.63%)
Jan 07, 2016 1936 1971 1905 1911 0 -69.49(-3.51%)
Jan 06, 2016 1988 2009 1962 1981 0 -41.25(-2.04%)
Jan 05, 2016 2035 2040 2008 2022 0 -14.05(-0.69%)
Jan 04, 2016 2025 2040 2003 2036 0 -26.99(-1.31%)
Dec 31, 2015 2063 2063 2063 2063 0 -37.19(-1.77%)
Dec 30, 2015 2126 2131 2096 2100 0 -27.57(-1.30%)
Dec 29, 2015 2105 2139 2102 2128 0 +29.13(+1.39%)
Dec 28, 2015 2099 2105 2075 2099 0 -6.07(-0.29%)
Dec 24, 2015 2105 2105 2105 2105 0 +2.00(+0.10%)
Dec 23, 2015 2100 2107 2084 2103 0 +21.11(+1.01%)
Dec 22, 2015 2076 2094 2059 2082 0 +15.67(+0.76%)
Dec 21, 2015 2057 2070 2040 2066 0 +24.58(+1.20%)
Dec 18, 2015 2083 2088 2038 2041 0 -54.56(-2.60%)
Dec 17, 2015 2132 2137 2090 2096 0 -33.52(-1.57%)
Dec 16, 2015 2133 2140 2094 2129 0 +10.92(+0.52%)
Dec 15, 2015 2096 2134 2088 2118 0 +38.68(+1.86%)
Dec 14, 2015 2080 2090 2052 2080 0 +7.84(+0.38%)
Dec 11, 2015 2071 2095 2066 2072 0 -29.74(-1.42%)
Dec 10, 2015 2102 2120 2090 2102 0 +2.93(+0.14%)
Dec 09, 2015 2114 2129 2082 2099 0 -9.64(-0.46%)
Dec 08, 2015 2108 2122 2087 2108 0 -22.04(-1.03%)
Dec 07, 2015 2130 2146 2118 2130 0 -7.64(-0.36%)
Dec 04, 2015 2087 2144 2079 2138 0 +48.53(+2.32%)
Dec 03, 2015 2139 2142 2082 2090 0 -36.95(-1.74%)
Dec 02, 2015 2143 2159 2122 2126 0 -18.05(-0.84%)
Dec 01, 2015 2135 2157 2120 2145 0 +14.79(+0.69%)
Nov 30, 2015 2115 2139 2107 2130 0 +19.56(+0.93%)
Nov 27, 2015 2109 2121 2100 2110 0 +6.87(+0.33%)
Nov 25, 2015 2103 2103 2103 2103 0 +0.09(+0.00%)
Nov 24, 2015 2094 2110 2068 2103 0 +8.15(+0.39%)
Nov 23, 2015 2095 2109 2091 2095 0 -22.25(-1.05%)
Nov 20, 2015 2111 2142 2109 2117 0 +15.50(+0.74%)
Nov 19, 2015 2066 2125 2052 2102 0 +39.71(+1.93%)
Nov 18, 2015 2036 2068 2025 2062 0 +31.50(+1.55%)
Nov 17, 2015 2010 2047 2001 2031 0 +22.49(+1.12%)
Nov 16, 2015 1997 2015 1989 2008 0 +8.18(+0.41%)
Nov 13, 2015 2014 2024 1990 2000 0 -20.00(-0.99%)
Nov 12, 2015 2036 2052 2018 2020 0 -27.63(-1.35%)
Nov 11, 2015 2047 2079 2039 2048 0 -6.92(-0.34%)
Nov 10, 2015 2048 2061 2031 2054 0 -12.42(-0.60%)
Nov 09, 2015 2080 2093 2052 2067 0 -25.90(-1.24%)
Nov 06, 2015 2087 2101 2063 2093 0 +1.92(+0.09%)
Nov 05, 2015 2094 2106 2074 2091 0 -3.66(-0.17%)
Nov 04, 2015 2102 2105 2081 2095 0 -6.88(-0.33%)
Nov 03, 2015 2086 2110 2083 2101 0 +9.51(+0.45%)
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.