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 (%)
Feb 27, 2015 2099 2102 2074 2078 0 -21.62(-1.03%)
Feb 26, 2015 2100 2110 2098 2100 0 -5.67(-0.27%)
Feb 25, 2015 2109 2118 2095 2105 0 -19.06(-0.90%)
Feb 24, 2015 2083 2129 2075 2124 0 +34.34(+1.64%)
Feb 23, 2015 2115 2120 2077 2090 0 -27.24(-1.29%)
Feb 20, 2015 2101 2124 2085 2117 0 +14.54(+0.69%)
Feb 19, 2015 2103 2114 2091 2103 0 -1.96(-0.09%)
Feb 18, 2015 2117 2125 2094 2105 0 -20.25(-0.95%)
Feb 17, 2015 2101 2129 2094 2125 0 +19.08(+0.91%)
Feb 13, 2015 2106 2106 2106 2106 0 +13.67(+0.65%)
Feb 12, 2015 2076 2095 2064 2092 0 +38.54(+1.88%)
Feb 11, 2015 2053 2066 2037 2054 0 -2.65(-0.13%)
Feb 10, 2015 2025 2058 2015 2056 0 +48.15(+2.40%)
Feb 09, 2015 2012 2028 1994 2008 0 -17.16(-0.85%)
Feb 06, 2015 2053 2066 2014 2025 0 -27.72(-1.35%)
Feb 05, 2015 2036 2058 2022 2053 0 +19.84(+0.98%)
Feb 04, 2015 2029 2047 2021 2033 0 -1.01(-0.05%)
Feb 03, 2015 2023 2049 1978 2034 0 +19.44(+0.96%)
Feb 02, 2015 1993 2024 1962 2015 0 +23.08(+1.16%)
Jan 30, 2015 2025 2039 1988 1992 0 -60.12(-2.93%)
Jan 29, 2015 2029 2060 2007 2052 0 +27.08(+1.34%)
Jan 28, 2015 2061 2077 2020 2025 0 -25.59(-1.25%)
Jan 27, 2015 2056 2079 2027 2050 0 -65.48(-3.10%)
Jan 26, 2015 2124 2138 2095 2116 0 -19.89(-0.93%)
Jan 23, 2015 2153 2162 2125 2136 0 -14.22(-0.66%)
Jan 22, 2015 2148 2154 2146 2150 0 +24.80(+1.17%)
Jan 21, 2015 2114 2136 2111 2125 0 +22.79(+1.08%)
Jan 20, 2015 2100 2121 2073 2102 0 -5.90(-0.28%)
Jan 16, 2015 2096 2111 2090 2108 0 +21.53(+1.03%)
Jan 15, 2015 2087 2113 2078 2087 0 -14.05(-0.67%)
Jan 14, 2015 2099 2132 2077 2101 0 -7.11(-0.34%)
Jan 13, 2015 2108 2108 2108 2108 0 -11.02(-0.52%)
Jan 12, 2015 2137 2142 2099 2119 0 -12.29(-0.58%)
Jan 09, 2015 2130 2150 2108 2131 0 +4.26(+0.20%)
Jan 08, 2015 2106 2144 2099 2127 0 +39.74(+1.90%)
Jan 07, 2015 2064 2093 2046 2087 0 +40.79(+1.99%)
Jan 06, 2015 2092 2100 2042 2046 0 -38.78(-1.86%)
Jan 05, 2015 2104 2117 2083 2085 0 -28.84(-1.36%)
Jan 02, 2015 2126 2152 2096 2114 0 +3.23(+0.15%)
Dec 31, 2014 2111 2111 2111 2111 0 -20.29(-0.95%)
Dec 30, 2014 2147 2153 2129 2131 0 -22.01(-1.02%)
Dec 29, 2014 2165 2170 2149 2153 0 -16.81(-0.77%)
Dec 26, 2014 2172 2183 2167 2170 0 +1.49(+0.07%)
Dec 24, 2014 2168 2168 2168 2168 0 +3.11(+0.14%)
Dec 23, 2014 2170 2187 2159 2165 0 +3.87(+0.18%)
Dec 22, 2014 2123 2165 2120 2161 0 +41.48(+1.96%)
Dec 19, 2014 2148 2157 2108 2120 0 -26.62(-1.24%)
Dec 18, 2014 2135 2148 2114 2146 0 +42.17(+2.00%)
Dec 17, 2014 2067 2110 2049 2104 0 +39.50(+1.91%)
Dec 16, 2014 2065 2117 2064 2065 0 -18.65(-0.90%)
Dec 15, 2014 2109 2131 2078 2083 0 -14.25(-0.68%)
Dec 12, 2014 2111 2135 2092 2098 0 -30.42(-1.43%)
Dec 11, 2014 2123 2156 2112 2128 0 +16.97(+0.80%)
Dec 10, 2014 2143 2151 2105 2111 0 -31.86(-1.49%)
Dec 09, 2014 2126 2154 2108 2143 0 -10.20(-0.47%)
Dec 08, 2014 2168 2187 2138 2153 0 -27.53(-1.26%)
Dec 05, 2014 2173 2192 2166 2181 0 +14.82(+0.68%)
Dec 04, 2014 2163 2171 2144 2166 0 +0.00(+0.00%)
Dec 03, 2014 2159 2185 2146 2166 0 +12.50(+0.58%)
Dec 02, 2014 2133 2157 2127 2153 0 +23.15(+1.09%)
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.