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 (%)
Mar 31, 2011 1467 1476 1447 1462 0 -14.04(-0.95%)
Mar 30, 2011 1475 1480 1460 1476 0 +6.57(+0.45%)
Mar 29, 2011 1457 1471 1440 1469 0 +5.52(+0.38%)
Mar 28, 2011 1472 1487 1461 1464 0 -5.18(-0.35%)
Mar 25, 2011 1468 1486 1460 1469 0 -2.70(-0.18%)
Mar 24, 2011 1466 1480 1452 1471 0 +21.39(+1.48%)
Mar 23, 2011 1434 1455 1425 1450 0 +13.79(+0.96%)
Mar 22, 2011 1442 1448 1426 1436 0 -4.69(-0.33%)
Mar 21, 2011 1449 1456 1423 1441 0 +22.92(+1.62%)
Mar 18, 2011 1424 1434 1409 1418 0 +5.46(+0.39%)
Mar 17, 2011 1420 1430 1404 1413 0 +11.22(+0.80%)
Mar 16, 2011 1428 1447 1391 1401 0 -35.11(-2.44%)
Mar 15, 2011 1431 1452 1418 1437 0 -39.53(-2.68%)
Mar 14, 2011 1469 1486 1460 1476 0 -2.38(-0.16%)
Mar 11, 2011 1459 1491 1456 1478 0 +9.05(+0.62%)
Mar 10, 2011 1480 1489 1461 1469 0 -32.70(-2.18%)
Mar 09, 2011 1515 1527 1487 1502 0 -21.25(-1.39%)
Mar 08, 2011 1524 1535 1506 1523 0 +2.60(+0.17%)
Mar 07, 2011 1561 1566 1507 1521 0 -32.73(-2.11%)
Mar 04, 2011 1572 1582 1540 1553 0 -13.97(-0.89%)
Mar 03, 2011 1556 1575 1549 1567 0 +22.56(+1.46%)
Mar 02, 2011 1529 1563 1526 1545 0 +20.46(+1.34%)
Mar 01, 2011 1550 1556 1520 1524 0 -17.29(-1.12%)
Feb 28, 2011 1561 1567 1528 1542 0 -18.57(-1.19%)
Feb 25, 2011 1540 1570 1535 1560 0 +35.72(+2.34%)
Feb 24, 2011 1511 1536 1500 1525 0 +13.26(+0.88%)
Feb 23, 2011 1544 1547 1493 1511 0 -36.50(-2.36%)
Feb 22, 2011 1561 1580 1541 1548 0 -32.84(-2.08%)
Feb 18, 2011 1581 1581 1581 0 +1.54(+0.10%)
Feb 17, 2011 1559 1586 1556 1579 0 +16.65(+1.07%)
Feb 16, 2011 1552 1574 1542 1562 0 +16.16(+1.05%)
Feb 15, 2011 1550 1558 1531 1546 0 -5.49(-0.35%)
Feb 14, 2011 1545 1567 1538 1552 0 +2.20(+0.14%)
Feb 11, 2011 1534 1557 1527 1550 0 +5.16(+0.33%)
Feb 10, 2011 1523 1550 1514 1544 0 +12.14(+0.79%)
Feb 09, 2011 1532 1545 1524 1532 0 -4.08(-0.27%)
Feb 08, 2011 1539 1543 1520 1536 0 -3.64(-0.24%)
Feb 07, 2011 1548 1559 1534 1540 0 -2.64(-0.17%)
Feb 04, 2011 1526 1547 1522 1543 0 +15.27(+1.00%)
Feb 03, 2011 1525 1539 1509 1527 0 -5.95(-0.39%)
Feb 02, 2011 1523 1545 1520 1533 0 +7.58(+0.50%)
Feb 01, 2011 1512 1538 1502 1526 0 +21.47(+1.43%)
Jan 31, 2011 1506 1519 1480 1504 0 +2.11(+0.14%)
Jan 28, 2011 1528 1538 1492 1502 0 -25.93(-1.70%)
Jan 27, 2011 1520 1541 1512 1528 0 +12.56(+0.83%)
Jan 26, 2011 1513 1524 1500 1516 0 +14.79(+0.99%)
Jan 25, 2011 1497 1514 1479 1501 0 -2.68(-0.18%)
Jan 24, 2011 1482 1506 1473 1503 0 +30.68(+2.08%)
Jan 21, 2011 1490 1500 1471 1473 0 -6.61(-0.45%)
Jan 20, 2011 1482 1487 1455 1479 0 -11.37(-0.76%)
Jan 19, 2011 1499 1508 1486 1491 0 -17.22(-1.14%)
Jan 18, 2011 1495 1515 1488 1508 0 +11.45(+0.77%)
Jan 14, 2011 1496 1496 1496 0 +1.03(+0.07%)
Jan 13, 2011 1492 1500 1478 1495 0 +0.86(+0.06%)
Jan 12, 2011 1492 1499 1477 1495 0 +15.57(+1.05%)
Jan 11, 2011 1470 1488 1460 1479 0 +15.96(+1.09%)
Jan 10, 2011 1455 1469 1444 1463 0 +7.37(+0.51%)
Jan 07, 2011 1459 1467 1431 1456 0 -2.86(-0.20%)
Jan 06, 2011 1451 1466 1441 1459 0 +0.36(+0.02%)
Jan 05, 2011 1460 1471 1443 1458 0 -2.38(-0.16%)
Jan 04, 2011 1460 1468 1448 1461 0 +12.69(+0.88%)
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.