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 (%)
Apr 30, 2009 945.57 982.76 938.39 957.46 0 +23.41(+2.51%)
Apr 29, 2009 923.36 948.02 915.20 934.05 0 +19.85(+2.17%)
Apr 28, 2009 917.14 935.96 909.73 914.20 0 -15.32(-1.65%)
Apr 27, 2009 932.24 953.22 922.16 929.52 0 -19.42(-2.05%)
Apr 24, 2009 943.98 957.79 925.53 948.95 0 +9.87(+1.05%)
Apr 23, 2009 948.74 956.77 910.51 939.08 0 -8.20(-0.87%)
Apr 22, 2009 916.59 974.29 907.76 947.28 0 +20.41(+2.20%)
Apr 21, 2009 915.07 942.66 901.04 926.87 0 +14.75(+1.62%)
Apr 20, 2009 935.33 938.29 907.67 912.12 0 -40.56(-4.26%)
Apr 17, 2009 960.34 967.67 935.80 952.68 0 -7.59(-0.79%)
Apr 16, 2009 950.41 967.22 930.09 960.27 0 +24.98(+2.67%)
Apr 15, 2009 922.43 941.66 906.51 935.29 0 -20.16(-2.11%)
Apr 14, 2009 949.15 976.73 939.55 955.45 0 +3.54(+0.37%)
Apr 13, 2009 946.15 959.92 926.95 951.91 0 -2.49(-0.26%)
Apr 10, 2009 935.32 961.89 931.08 954.40 0 +0.00(+0.00%)
Apr 09, 2009 935.32 961.89 931.08 954.40 0 +39.18(+4.28%)
Apr 08, 2009 914.41 936.10 899.94 915.22 0 +3.55(+0.39%)
Apr 07, 2009 919.39 932.66 900.55 911.66 0 -22.77(-2.44%)
Apr 06, 2009 928.28 938.80 910.34 934.44 0 -7.13(-0.76%)
Apr 03, 2009 921.16 946.58 904.74 941.57 0 +18.59(+2.01%)
Apr 02, 2009 906.01 942.13 898.17 922.98 0 +33.28(+3.74%)
Apr 01, 2009 873.62 905.56 863.40 889.70 0 +2.46(+0.28%)
Mar 31, 2009 886.44 907.69 878.76 887.24 0 +12.77(+1.46%)
Mar 30, 2009 893.45 897.49 860.45 874.46 0 -39.17(-4.29%)
Mar 27, 2009 918.03 931.75 904.30 913.63 0 -21.18(-2.27%)
Mar 26, 2009 900.32 939.51 894.85 934.82 0 +50.85(+5.75%)
Mar 25, 2009 894.33 928.62 866.96 883.97 0 -3.98(-0.45%)
Mar 24, 2009 900.99 911.72 883.78 887.94 0 -26.52(-2.90%)
Mar 23, 2009 888.61 916.11 880.80 914.46 0 +52.39(+6.08%)
Mar 20, 2009 896.18 908.17 847.11 862.07 0 -31.75(-3.55%)
Mar 19, 2009 909.96 914.49 873.81 893.82 0 -7.70(-0.85%)
Mar 18, 2009 877.07 910.60 866.84 901.52 0 +22.33(+2.54%)
Mar 17, 2009 843.80 880.55 837.60 879.18 0 +38.27(+4.55%)
Mar 16, 2009 873.16 878.77 834.77 840.91 0 -25.21(-2.91%)
Mar 13, 2009 859.88 871.35 839.15 866.12 0 +8.84(+1.03%)
Mar 12, 2009 839.60 863.05 820.87 857.28 0 +27.28(+3.29%)
Mar 11, 2009 831.70 840.76 809.32 830.00 0 +5.98(+0.73%)
Mar 10, 2009 769.01 828.03 763.94 824.03 0 +71.43(+9.49%)
Mar 09, 2009 745.05 781.71 740.64 752.59 0 +1.97(+0.26%)
Mar 06, 2009 757.19 782.09 728.28 750.62 0 +0.45(+0.06%)
Mar 05, 2009 756.74 780.16 743.22 750.17 0 -20.03(-2.60%)
Mar 04, 2009 759.53 786.34 744.68 770.20 0 +29.86(+4.03%)
Mar 03, 2009 747.51 762.03 728.69 740.34 0 -0.34(-0.05%)
Mar 02, 2009 753.92 779.40 736.93 740.67 0 -27.25(-3.55%)
Feb 27, 2009 757.34 789.77 752.41 767.92 0 -0.44(-0.06%)
Feb 26, 2009 802.83 821.68 764.35 768.37 0 -21.60(-2.73%)
Feb 25, 2009 773.34 813.98 761.93 789.96 0 +14.39(+1.85%)
Feb 24, 2009 744.35 781.24 739.77 775.58 0 +36.53(+4.94%)
Feb 23, 2009 782.28 784.56 736.09 739.05 0 -37.59(-4.84%)
Feb 20, 2009 762.29 791.70 757.83 776.64 0 +3.94(+0.51%)
Feb 19, 2009 814.56 819.55 770.30 772.70 0 -40.31(-4.96%)
Feb 18, 2009 815.10 834.70 796.80 813.01 0 +3.21(+0.40%)
Feb 17, 2009 833.66 843.09 807.39 809.80 0 -46.65(-5.45%)
Feb 16, 2009 850.93 877.81 846.07 856.45 0 +0.00(+0.00%)
Feb 13, 2009 850.93 877.81 846.07 856.45 0 +4.09(+0.48%)
Feb 12, 2009 825.90 855.98 819.66 852.36 0 +0.82(+0.10%)
Feb 11, 2009 863.42 870.40 830.37 851.54 0 -3.67(-0.43%)
Feb 10, 2009 895.06 916.00 850.62 855.21 0 -47.78(-5.29%)
Feb 09, 2009 895.04 913.77 883.82 902.99 0 +4.29(+0.48%)
Feb 06, 2009 878.10 908.45 866.29 898.70 0 +29.48(+3.39%)
Feb 05, 2009 830.94 881.14 823.60 869.22 0 +25.64(+3.04%)
Feb 04, 2009 834.23 883.24 828.19 843.58 0 +9.76(+1.17%)
Feb 03, 2009 826.89 840.38 805.32 833.82 0 +10.82(+1.31%)
Feb 02, 2009 783.01 830.61 775.07 823.00 0 +33.88(+4.29%)
Jan 30, 2009 814.93 820.88 781.50 789.13 0 -19.12(-2.37%)
Jan 29, 2009 836.83 838.80 802.64 808.25 0 -38.36(-4.53%)
Jan 28, 2009 847.97 861.92 829.20 846.61 0 +13.75(+1.65%)
Jan 27, 2009 820.63 845.89 813.40 832.86 0 +26.62(+3.30%)
Jan 26, 2009 793.01 825.21 786.05 806.24 0 +10.11(+1.27%)
Jan 23, 2009 767.17 812.54 754.54 796.13 0 +22.77(+2.94%)
Jan 22, 2009 770.28 788.65 753.26 773.37 0 -21.82(-2.74%)
Jan 21, 2009 781.83 798.08 752.83 795.18 0 +21.64(+2.80%)
Jan 20, 2009 813.53 824.28 770.60 773.54 0 -50.74(-6.16%)
Jan 19, 2009 825.38 835.58 793.51 824.28 0 +0.00(+0.00%)
Jan 16, 2009 825.38 835.58 793.51 824.28 0 +25.84(+3.24%)
Jan 15, 2009 781.21 809.01 763.43 798.44 0 +13.80(+1.76%)
Jan 14, 2009 806.39 815.24 777.26 784.64 0 -35.97(-4.38%)
Jan 13, 2009 812.79 847.14 804.65 820.61 0 -2.31(-0.28%)
Jan 12, 2009 842.10 850.61 812.10 822.92 0 -21.49(-2.55%)
Jan 09, 2009 867.72 871.12 833.60 844.41 0 -22.70(-2.62%)
Jan 08, 2009 862.18 871.70 845.17 867.12 0 +2.61(+0.30%)
Jan 07, 2009 883.10 895.97 855.03 864.50 0 -48.46(-5.31%)
Jan 06, 2009 890.14 922.51 886.23 912.96 0 +32.03(+3.64%)
Jan 05, 2009 886.04 900.91 869.96 880.93 0 -13.01(-1.46%)
Jan 02, 2009 860.00 897.96 849.40 893.95 0 +33.82(+3.93%)
Jan 01, 2009 855.38 873.87 846.53 860.12 0 +0.00(+0.00%)
Dec 31, 2008 855.38 873.87 846.53 860.12 0 +4.53(+0.53%)
Dec 30, 2008 832.53 861.21 829.61 855.59 0 +31.10(+3.77%)
Dec 29, 2008 828.49 837.59 809.54 824.49 0 -1.55(-0.19%)
Dec 26, 2008 827.93 833.70 817.35 826.03 0 -1.48(-0.18%)
Dec 25, 2008 819.77 833.61 815.24 827.51 0 +0.00(+0.00%)
Dec 24, 2008 819.77 833.61 815.24 827.51 0 +8.22(+1.00%)
Dec 23, 2008 844.02 849.45 814.55 819.29 0 -17.49(-2.09%)
Dec 22, 2008 850.40 855.62 816.70 836.77 0 -13.08(-1.54%)
Dec 19, 2008 849.30 870.44 837.02 849.86 0 +9.28(+1.10%)
Dec 18, 2008 886.96 895.12 829.66 840.58 0 -59.12(-6.57%)
Dec 17, 2008 901.81 915.78 880.51 899.70 0 -17.90(-1.95%)
Dec 16, 2008 868.45 921.25 858.94 917.60 0 +54.96(+6.37%)
Dec 15, 2008 872.42 884.43 844.22 862.63 0 -9.96(-1.14%)
Dec 12, 2008 814.67 878.47 809.95 872.59 0 +38.99(+4.68%)
Dec 11, 2008 845.34 867.87 825.41 833.60 0 -15.97(-1.88%)
Dec 10, 2008 843.09 880.20 818.35 849.58 0 +4.91(+0.58%)
Dec 09, 2008 798.79 870.29 789.45 844.66 0 +27.50(+3.37%)
Dec 08, 2008 805.33 828.67 792.48 817.16 0 +28.63(+3.63%)
Dec 05, 2008 757.48 793.69 733.27 788.53 0 +22.84(+2.98%)
Dec 04, 2008 797.26 808.90 758.94 765.69 0 -51.31(-6.28%)
Dec 03, 2008 781.04 819.99 758.74 817.00 0 +27.22(+3.45%)
Dec 02, 2008 771.61 795.14 751.10 789.79 0 +36.46(+4.84%)
Dec 01, 2008 805.19 811.09 751.78 753.33 0 -71.48(-8.67%)
Nov 28, 2008 821.56 839.89 813.64 824.80 0 -10.17(-1.22%)
Nov 27, 2008 777.87 838.03 773.46 834.97 0 +0.00(+0.00%)
Nov 26, 2008 777.87 838.03 773.46 834.97 0 +49.32(+6.28%)
Nov 25, 2008 823.53 832.62 776.40 785.65 0 -25.61(-3.16%)
Nov 24, 2008 791.56 823.36 777.94 811.26 0 +29.41(+3.76%)
Nov 21, 2008 753.64 787.72 722.82 781.86 0 +42.85(+5.80%)
Nov 20, 2008 751.92 799.77 734.43 739.01 0 -23.63(-3.10%)
Nov 19, 2008 807.02 820.75 760.98 762.64 0 -48.88(-6.02%)
Nov 18, 2008 816.43 826.95 776.00 811.52 0 -0.10(-0.01%)
Nov 17, 2008 820.80 841.20 808.50 811.62 0 -18.36(-2.21%)
Nov 14, 2008 873.80 880.97 823.63 829.98 0 -65.22(-7.29%)
Nov 13, 2008 824.26 898.80 800.06 895.21 0 +51.89(+6.15%)
Nov 12, 2008 853.21 875.77 840.82 843.32 0 -28.62(-3.28%)
Nov 11, 2008 877.16 891.28 848.41 871.94 0 -20.43(-2.29%)
Nov 10, 2008 934.80 939.19 884.23 892.36 0 -22.14(-2.42%)
Nov 07, 2008 890.85 925.73 880.33 914.50 0 +35.54(+4.04%)
Nov 06, 2008 926.34 942.45 871.99 878.96 0 -68.95(-7.27%)
Nov 05, 2008 996.16 1005 941.59 947.91 0 -62.16(-6.15%)
Nov 04, 2008 1006 1023 981.68 1010 0 +34.77(+3.57%)
Nov 03, 2008 992.65 1015 967.35 975.30 0 -17.19(-1.73%)
Oct 31, 2008 976.96 1018 959.72 992.49 0 +1.02(+0.10%)
Oct 30, 2008 959.59 1009 941.44 991.47 0 +62.86(+6.77%)
Oct 29, 2008 964.07 978.84 921.76 928.61 0 -50.37(-5.15%)
Oct 28, 2008 909.53 983.22 885.42 978.98 0 +93.56(+10.57%)
Oct 27, 2008 867.62 921.68 856.04 885.43 0 +1.78(+0.20%)
Oct 24, 2008 826.13 916.45 818.73 883.64 0 -11.74(-1.31%)
Oct 23, 2008 895.81 923.28 854.67 895.39 0 -0.60(-0.07%)
Oct 22, 2008 931.01 940.57 876.64 895.99 0 -40.16(-4.29%)
Oct 21, 2008 952.22 973.75 923.69 936.14 0 -52.52(-5.31%)
Oct 20, 2008 960.12 994.94 952.64 988.66 0 +31.54(+3.30%)
Oct 17, 2008 944.62 1003 933.68 957.12 0 -11.29(-1.17%)
Oct 16, 2008 934.80 975.26 884.03 968.41 0 +46.28(+5.02%)
Oct 15, 2008 993.98 1014 919.46 922.12 0 -75.69(-7.59%)
Oct 14, 2008 1085 1090 976.61 997.81 0 -58.57(-5.54%)
Oct 13, 2008 1013 1063 979.71 1056 0 +99.70(+10.42%)
Oct 10, 2008 934.62 1005 889.73 956.68 0 -13.62(-1.40%)
Oct 09, 2008 1034 1057 966.76 970.30 0 -37.81(-3.75%)
Oct 08, 2008 979.60 1054 965.65 1008 0 +5.63(+0.56%)
Oct 07, 2008 1073 1092 998.31 1002 0 -55.54(-5.25%)
Oct 06, 2008 1063 1088 1009 1058 0 -31.31(-2.87%)
Oct 03, 2008 1098 1128 1076 1089 0 +6.41(+0.59%)
Oct 02, 2008 1138 1145 1074 1083 0 -68.17(-5.92%)
Oct 01, 2008 1150 1166 1122 1151 0 -12.70(-1.09%)
Sep 30, 2008 1132 1173 1109 1164 0 +56.06(+5.06%)
Sep 29, 2008 1201 1218 1096 1108 0 -119.05(-9.70%)
Sep 26, 2008 1177 1239 1169 1227 0 +24.16(+2.01%)
Sep 25, 2008 1208 1226 1187 1203 0 +5.71(+0.48%)
Sep 24, 2008 1203 1220 1185 1197 0 +2.12(+0.18%)
Sep 23, 2008 1205 1235 1184 1195 0 -6.44(-0.54%)
Sep 22, 2008 1244 1262 1194 1201 0 -49.55(-3.96%)
Sep 19, 2008 1292 1316 1205 1251 0 +13.43(+1.09%)
Sep 18, 2008 1207 1268 1154 1237 0 +46.30(+3.89%)
Sep 17, 2008 1227 1244 1184 1191 0 -49.59(-4.00%)
Sep 16, 2008 1197 1260 1180 1241 0 +14.57(+1.19%)
Sep 15, 2008 1231 1272 1220 1226 0 -43.57(-3.43%)
Sep 12, 2008 1255 1276 1235 1270 0 -1.82(-0.14%)
Sep 11, 2008 1255 1276 1236 1271 0 +4.97(+0.39%)
Sep 10, 2008 1296 1301 1260 1266 0 -1.18(-0.09%)
Sep 09, 2008 1299 1308 1259 1268 0 -42.48(-3.24%)
Sep 08, 2008 1325 1334 1282 1310 0 +8.16(+0.63%)
Sep 05, 2008 1276 1316 1264 1302 0 +7.75(+0.60%)
Sep 04, 2008 1346 1354 1289 1294 0 -61.33(-4.52%)
Sep 03, 2008 1415 1420 1349 1356 0 -60.57(-4.28%)
Sep 02, 2008 1459 1470 1404 1416 0 -15.21(-1.06%)
Sep 01, 2008 1450 1460 1425 1431 0 +0.00(+0.00%)
Aug 29, 2008 1450 1460 1425 1431 0 -34.69(-2.37%)
Aug 28, 2008 1462 1473 1452 1466 0 +14.88(+1.03%)
Aug 27, 2008 1435 1462 1428 1451 0 +14.43(+1.00%)
Aug 26, 2008 1431 1445 1412 1437 0 +3.73(+0.26%)
Aug 25, 2008 1450 1459 1429 1433 0 -26.91(-1.84%)
Aug 22, 2008 1445 1464 1431 1460 0 +22.92(+1.60%)
Aug 21, 2008 1436 1451 1419 1437 0 -11.50(-0.79%)
Aug 20, 2008 1469 1477 1432 1448 0 -13.45(-0.92%)
Aug 19, 2008 1475 1492 1452 1462 0 -26.40(-1.77%)
Aug 18, 2008 1507 1515 1476 1488 0 -18.11(-1.20%)
Aug 15, 2008 1511 1524 1489 1506 0 -0.29(-0.02%)
Aug 14, 2008 1486 1520 1474 1507 0 +7.35(+0.49%)
Aug 13, 2008 1506 1534 1487 1499 0 -16.69(-1.10%)
Aug 12, 2008 1503 1527 1490 1516 0 +8.94(+0.59%)
Aug 11, 2008 1485 1528 1476 1507 0 +15.28(+1.02%)
Aug 08, 2008 1461 1501 1451 1492 0 +32.91(+2.26%)
Aug 07, 2008 1416 1487 1411 1459 0 +37.33(+2.63%)
Aug 06, 2008 1421 1434 1392 1422 0 -0.10(-0.01%)
Aug 05, 2008 1400 1425 1385 1422 0 +35.89(+2.59%)
Aug 04, 2008 1381 1398 1368 1386 0 +6.73(+0.49%)
Aug 01, 2008 1387 1399 1358 1379 0 +1.59(+0.12%)
Jul 31, 2008 1368 1405 1356 1378 0 -2.55(-0.18%)
Jul 30, 2008 1382 1396 1336 1380 0 +3.66(+0.27%)
Jul 29, 2008 1351 1382 1342 1376 0 +29.87(+2.22%)
Jul 28, 2008 1360 1368 1340 1347 0 -17.69(-1.30%)
Jul 25, 2008 1354 1372 1339 1364 0 +19.38(+1.44%)
Jul 24, 2008 1376 1384 1341 1345 0 -44.89(-3.23%)
Jul 23, 2008 1375 1406 1364 1390 0 +22.46(+1.64%)
Jul 22, 2008 1362 1387 1334 1367 0 -49.13(-3.47%)
Jul 21, 2008 1426 1432 1405 1416 0 -3.89(-0.27%)
Jul 18, 2008 1416 1431 1383 1420 0 -1.05(-0.07%)
Jul 17, 2008 1388 1443 1366 1421 0 +58.46(+4.29%)
Jul 16, 2008 1351 1377 1316 1363 0 +27.18(+2.03%)
Jul 15, 2008 1312 1364 1302 1336 0 +11.03(+0.83%)
Jul 14, 2008 1358 1365 1312 1325 0 -10.24(-0.77%)
Jul 11, 2008 1312 1365 1296 1335 0 +0.60(+0.04%)
Jul 10, 2008 1297 1346 1286 1334 0 +39.74(+3.07%)
Jul 09, 2008 1354 1358 1291 1295 0 -59.83(-4.42%)
Jul 08, 2008 1339 1366 1314 1354 0 +13.07(+0.97%)
Jul 07, 2008 1348 1380 1317 1341 0 +2.64(+0.20%)
Jul 04, 2008 1344 1354 1312 1339 0 +0.00(+0.00%)
Jul 03, 2008 1344 1354 1312 1339 0 -13.69(-1.01%)
Jul 02, 2008 1393 1407 1348 1352 0 -35.19(-2.54%)
Jul 01, 2008 1377 1404 1354 1388 0 -3.42(-0.25%)
Jun 30, 2008 1393 1417 1382 1391 0 -6.99(-0.50%)
Jun 27, 2008 1402 1418 1377 1398 0 -6.34(-0.45%)
Jun 26, 2008 1447 1456 1398 1404 0 -63.72(-4.34%)
Jun 25, 2008 1453 1492 1451 1468 0 +21.37(+1.48%)
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.