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 (%)
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%)
Nov 02, 2015 2074 2102 2067 2092 0 +15.20(+0.73%)
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%)
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.