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 (%)
Oct 30, 2015 2086 2100 2069 2077 0 -0.30(-0.01%)
Oct 29, 2015 2095 2104 2059 2077 0 -55.79(-2.62%)
Oct 28, 2015 2113 2138 2083 2133 0 +22.50(+1.07%)
Oct 27, 2015 2108 2126 2098 2110 0 -8.16(-0.39%)
Oct 26, 2015 2133 2144 2111 2118 0 -24.75(-1.15%)
Oct 23, 2015 2123 2158 2111 2143 0 +26.87(+1.27%)
Oct 22, 2015 2073 2124 2061 2116 0 +96.78(+4.79%)
Oct 21, 2015 2038 2062 2015 2020 0 -4.86(-0.24%)
Oct 20, 2015 2022 2039 2014 2024 0 -6.68(-0.33%)
Oct 19, 2015 2004 2037 1997 2031 0 +20.30(+1.01%)
Oct 16, 2015 1999 2022 1981 2011 0 +10.57(+0.53%)
Oct 15, 2015 2005 2022 1981 2000 0 +0.17(+0.01%)
Oct 14, 2015 1914 2020 1893 2000 0 +66.00(+3.41%)
Oct 13, 2015 1933 1958 1929 1934 0 -11.88(-0.61%)
Oct 12, 2015 1940 1953 1930 1946 0 +5.20(+0.27%)
Oct 09, 2015 1957 1970 1930 1941 0 -23.60(-1.20%)
Oct 08, 2015 1944 1969 1927 1964 0 +13.18(+0.68%)
Oct 07, 2015 1936 1961 1915 1951 0 +32.21(+1.68%)
Oct 06, 2015 1895 1928 1881 1919 0 +23.26(+1.23%)
Oct 05, 2015 1865 1906 1856 1896 0 +43.94(+2.37%)
Oct 02, 2015 1802 1853 1789 1852 0 +28.74(+1.58%)
Oct 01, 2015 1848 1852 1793 1823 0 -20.49(-1.11%)
Sep 30, 2015 1804 1851 1802 1844 0 +62.04(+3.48%)
Sep 29, 2015 1761 1789 1753 1781 0 +25.76(+1.47%)
Sep 28, 2015 1760 1791 1750 1756 0 -11.16(-0.63%)
Sep 25, 2015 1773 1787 1754 1767 0 +17.39(+0.99%)
Sep 24, 2015 1742 1761 1708 1749 0 -12.35(-0.70%)
Sep 23, 2015 1776 1779 1753 1762 0 +0.71(+0.04%)
Sep 22, 2015 1764 1778 1749 1761 0 -32.41(-1.81%)
Sep 21, 2015 1798 1812 1780 1794 0 +3.85(+0.22%)
Sep 18, 2015 1798 1817 1772 1790 0 -34.71(-1.90%)
Sep 17, 2015 1828 1857 1816 1824 0 -10.79(-0.59%)
Sep 16, 2015 1827 1838 1810 1835 0 +5.40(+0.30%)
Sep 15, 2015 1819 1843 1814 1830 0 +20.28(+1.12%)
Sep 14, 2015 1813 1818 1793 1809 0 +0.51(+0.03%)
Sep 11, 2015 1786 1812 1780 1809 0 +10.73(+0.60%)
Sep 10, 2015 1794 1821 1776 1798 0 -1.03(-0.06%)
Sep 09, 2015 1836 1860 1794 1799 0 -26.99(-1.48%)
Sep 08, 2015 1790 1828 1786 1826 0 +71.71(+4.09%)
Sep 04, 2015 1755 1755 1755 1755 0 -34.49(-1.93%)
Sep 03, 2015 1779 1810 1769 1789 0 +23.12(+1.31%)
Sep 02, 2015 1756 1768 1735 1766 0 +42.95(+2.49%)
Sep 01, 2015 1731 1755 1713 1723 0 -50.36(-2.84%)
Aug 31, 2015 1767 1805 1752 1773 0 -1.23(-0.07%)
Aug 28, 2015 1734 1784 1721 1775 0 +35.04(+2.01%)
Aug 27, 2015 1719 1749 1689 1740 0 +41.32(+2.43%)
Aug 26, 2015 1655 1701 1624 1698 0 +85.27(+5.29%)
Aug 25, 2015 1690 1698 1612 1613 0 -25.31(-1.54%)
Aug 24, 2015 1592 1720 1564 1638 0 -29.03(-1.74%)
Aug 21, 2015 1705 1729 1665 1667 0 -50.22(-2.92%)
Aug 20, 2015 1759 1770 1716 1718 0 -62.64(-3.52%)
Aug 19, 2015 1805 1813 1773 1780 0 -26.70(-1.48%)
Aug 18, 2015 1819 1827 1798 1807 0 -23.39(-1.28%)
Aug 17, 2015 1813 1836 1804 1830 0 +7.95(+0.44%)
Aug 14, 2015 1819 1828 1807 1822 0 +3.38(+0.19%)
Aug 13, 2015 1847 1853 1817 1819 0 -31.53(-1.70%)
Aug 12, 2015 1807 1859 1800 1850 0 +24.52(+1.34%)
Aug 11, 2015 1859 1862 1822 1826 0 -47.01(-2.51%)
Aug 10, 2015 1848 1879 1837 1873 0 +48.90(+2.68%)
Aug 07, 2015 1813 1828 1805 1824 0 -0.18(-0.01%)
Aug 06, 2015 1839 1845 1812 1824 0 -15.99(-0.87%)
Aug 05, 2015 1831 1856 1823 1840 0 +16.00(+0.88%)
Aug 04, 2015 1823 1834 1806 1824 0 -0.03(-0.00%)
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.