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, 2012 1611 1618 1601 1609 0 -2.34(-0.15%)
Apr 27, 2012 1599 1621 1592 1612 0 +12.05(+0.75%)
Apr 26, 2012 1577 1605 1574 1600 0 +16.40(+1.04%)
Apr 25, 2012 1563 1588 1555 1583 0 +30.31(+1.95%)
Apr 24, 2012 1568 1581 1547 1553 0 -11.85(-0.76%)
Apr 23, 2012 1567 1578 1551 1565 0 -19.56(-1.23%)
Apr 20, 2012 1601 1612 1581 1584 0 -11.22(-0.70%)
Apr 19, 2012 1606 1623 1580 1595 0 -9.76(-0.61%)
Apr 18, 2012 1590 1616 1581 1605 0 -21.99(-1.35%)
Apr 17, 2012 1618 1641 1615 1627 0 +14.28(+0.89%)
Apr 16, 2012 1614 1628 1597 1613 0 +9.75(+0.61%)
Apr 13, 2012 1621 1627 1601 1603 0 -26.15(-1.60%)
Apr 12, 2012 1601 1634 1597 1629 0 +35.46(+2.22%)
Apr 11, 2012 1586 1606 1582 1594 0 +21.22(+1.35%)
Apr 10, 2012 1590 1603 1569 1573 0 -23.34(-1.46%)
Apr 09, 2012 1593 1605 1583 1596 0 -18.45(-1.14%)
Apr 05, 2012 1602 1620 1597 1614 0 -14.81(-0.91%)
Apr 04, 2012 1543 1638 1611 1629 0 -16.93(-1.03%)
Apr 03, 2012 1575 1667 1638 1646 0 -20.87(-1.25%)
Apr 02, 2012 1564 1673 1645 1667 0 +6.04(+0.36%)
Mar 30, 2012 1670 1680 1649 1661 0 +2.64(+0.16%)
Mar 29, 2012 1642 1663 1633 1658 0 +11.80(+0.72%)
Mar 28, 2012 1667 1674 1641 1647 0 -24.10(-1.44%)
Mar 27, 2012 1676 1682 1665 1671 0 -4.80(-0.29%)
Mar 26, 2012 1662 1679 1657 1675 0 +23.24(+1.41%)
Mar 23, 2012 1654 1660 1637 1652 0 +1.58(+0.10%)
Mar 22, 2012 1643 1657 1635 1651 0 +1.42(+0.09%)
Mar 21, 2012 1650 1658 1641 1649 0 +1.23(+0.07%)
Mar 20, 2012 1643 1656 1632 1648 0 -3.08(-0.19%)
Mar 19, 2012 1638 1660 1631 1651 0 +9.43(+0.57%)
Mar 16, 2012 1644 1656 1635 1642 0 +0.71(+0.04%)
Mar 15, 2012 1621 1647 1615 1641 0 +25.68(+1.59%)
Mar 14, 2012 1618 1643 1608 1615 0 -3.61(-0.22%)
Mar 13, 2012 1599 1620 1596 1619 0 +28.72(+1.81%)
Mar 12, 2012 1597 1603 1585 1590 0 -9.30(-0.58%)
Mar 09, 2012 1593 1607 1586 1599 0 +8.51(+0.53%)
Mar 08, 2012 1596 1603 1581 1591 0 +4.36(+0.27%)
Mar 07, 2012 1567 1593 1561 1587 0 +20.20(+1.29%)
Mar 06, 2012 1549 1570 1542 1566 0 -1.25(-0.08%)
Mar 05, 2012 1594 1595 1558 1568 0 -28.36(-1.78%)
Mar 02, 2012 1602 1612 1588 1596 0 -6.84(-0.43%)
Mar 01, 2012 1613 1621 1592 1603 0 -0.11(-0.01%)
Feb 29, 2012 1628 1631 1600 1603 0 -24.57(-1.51%)
Feb 28, 2012 1606 1634 1601 1628 0 +24.62(+1.54%)
Feb 27, 2012 1586 1621 1577 1603 0 +3.76(+0.24%)
Feb 24, 2012 1603 1610 1587 1599 0 +1.33(+0.08%)
Feb 23, 2012 1589 1610 1574 1598 0 +0.51(+0.03%)
Feb 22, 2012 1613 1629 1586 1597 0 -21.14(-1.31%)
Feb 21, 2012 1635 1637 1611 1618 0 -13.10(-0.80%)
Feb 17, 2012 1632 1632 1632 0 +15.79(+0.98%)
Feb 16, 2012 1588 1624 1584 1616 0 +21.16(+1.33%)
Feb 15, 2012 1602 1611 1585 1595 0 -2.70(-0.17%)
Feb 14, 2012 1587 1600 1579 1597 0 +1.95(+0.12%)
Feb 13, 2012 1602 1607 1579 1595 0 +2.50(+0.16%)
Feb 10, 2012 1597 1601 1580 1593 0 -15.77(-0.98%)
Feb 09, 2012 1613 1620 1601 1609 0 +1.25(+0.08%)
Feb 08, 2012 1594 1619 1591 1607 0 +14.09(+0.88%)
Feb 07, 2012 1590 1601 1578 1593 0 -3.65(-0.23%)
Feb 06, 2012 1594 1602 1579 1597 0 -8.64(-0.54%)
Feb 03, 2012 1593 1617 1587 1606 0 +23.51(+1.49%)
Feb 02, 2012 1583 1596 1576 1582 0 -0.09(-0.01%)
Feb 01, 2012 1586 1599 1572 1582 0 +16.21(+1.04%)
Jan 31, 2012 1585 1588 1555 1566 0 -13.99(-0.89%)
Jan 30, 2012 1569 1585 1555 1580 0 -5.16(-0.33%)
Jan 27, 2012 1574 1594 1569 1585 0 +3.20(+0.20%)
Jan 26, 2012 1599 1609 1573 1582 0 -13.81(-0.87%)
Jan 25, 2012 1589 1600 1565 1596 0 +3.27(+0.21%)
Jan 24, 2012 1589 1607 1575 1592 0 +0.23(+0.01%)
Jan 23, 2012 1582 1609 1574 1592 0 +6.51(+0.41%)
Jan 20, 2012 1563 1592 1544 1586 0 +29.18(+1.87%)
Jan 19, 2012 1545 1563 1536 1557 0 +16.10(+1.05%)
Jan 18, 2012 1506 1547 1500 1540 0 +53.90(+3.63%)
Jan 17, 2012 1495 1507 1482 1487 0 +1.74(+0.12%)
Jan 13, 2012 1485 1485 1485 0 -33.22(-2.19%)
Jan 12, 2012 1516 1526 1500 1518 0 +5.66(+0.37%)
Jan 11, 2012 1495 1518 1487 1512 0 +8.27(+0.55%)
Jan 10, 2012 1507 1520 1492 1504 0 +10.11(+0.68%)
Jan 09, 2012 1482 1501 1474 1494 0 +17.63(+1.19%)
Jan 06, 2012 1474 1486 1460 1476 0 -39.18(-2.59%)
Jan 05, 2012 1252 1519 1494 1516 0 +12.99(+0.86%)
Jan 04, 2012 1238 1507 1478 1503 0 +35.28(+2.40%)
Dec 30, 2011 1481 1487 1465 1467 0 -13.52(-0.91%)
Dec 29, 2011 1470 1484 1464 1481 0 +17.65(+1.21%)
Dec 28, 2011 1484 1487 1460 1463 0 -23.06(-1.55%)
Dec 27, 2011 1480 1496 1475 1486 0 +5.09(+0.34%)
Dec 23, 2011 1481 1481 1481 0 +48.30(+3.37%)
Dec 21, 2011 1451 1460 1416 1433 0 -16.72(-1.15%)
Dec 20, 2011 1418 1457 1415 1449 0 +55.95(+4.01%)
Dec 19, 2011 1422 1427 1390 1394 0 -19.40(-1.37%)
Dec 16, 2011 1425 1446 1408 1413 0 -0.29(-0.02%)
Dec 15, 2011 1423 1432 1406 1413 0 +6.01(+0.43%)
Dec 14, 2011 1419 1428 1396 1407 0 -16.71(-1.17%)
Dec 13, 2011 1461 1466 1416 1424 0 -30.61(-2.10%)
Dec 12, 2011 1469 1475 1433 1455 0 -54.83(-3.63%)
Dec 09, 2011 1468 1515 1463 1509 0 +15.70(+1.05%)
Dec 08, 2011 1532 1544 1488 1494 0 -50.94(-3.30%)
Dec 07, 2011 1528 1555 1514 1545 0 +11.39(+0.74%)
Dec 06, 2011 1524 1543 1513 1533 0 +13.59(+0.89%)
Dec 05, 2011 1524 1536 1506 1520 0 +18.58(+1.24%)
Dec 02, 2011 1523 1532 1497 1501 0 -11.79(-0.78%)
Dec 01, 2011 1504 1519 1483 1513 0 +4.06(+0.27%)
Nov 30, 2011 1471 1512 1465 1509 0 +79.43(+5.56%)
Nov 29, 2011 1429 1452 1420 1429 0 +3.05(+0.21%)
Nov 28, 2011 1419 1438 1411 1426 0 +45.46(+3.29%)
Nov 25, 2011 1377 1409 1371 1381 0 -3.07(-0.22%)
Nov 23, 2011 1384 1384 1384 0 -37.01(-2.60%)
Nov 22, 2011 1435 1447 1411 1421 0 -23.32(-1.61%)
Nov 21, 2011 1471 1479 1428 1444 0 -44.90(-3.02%)
Nov 18, 2011 1493 1506 1477 1489 0 -7.32(-0.49%)
Nov 17, 2011 1539 1544 1482 1496 0 -45.43(-2.95%)
Nov 16, 2011 1544 1579 1531 1542 0 -15.22(-0.98%)
Nov 15, 2011 1525 1568 1520 1557 0 +30.27(+1.98%)
Nov 14, 2011 1538 1550 1518 1527 0 -16.28(-1.06%)
Nov 11, 2011 1509 1548 1507 1543 0 +50.80(+3.40%)
Nov 10, 2011 1496 1507 1470 1492 0 +15.30(+1.04%)
Nov 09, 2011 1506 1513 1474 1477 0 -65.33(-4.24%)
Nov 08, 2011 1533 1549 1513 1542 0 +20.92(+1.38%)
Nov 07, 2011 1503 1529 1488 1521 0 +15.61(+1.04%)
Nov 04, 2011 1503 1522 1486 1506 0 -9.11(-0.60%)
Nov 03, 2011 1485 1519 1456 1515 0 +37.28(+2.52%)
Nov 02, 2011 1487 1494 1459 1478 0 +2.01(+0.14%)
Nov 01, 2011 1484 1502 1466 1476 0 -44.81(-2.95%)
Oct 31, 2011 1530 1548 1517 1520 0 -33.87(-2.18%)
Oct 28, 2011 1550 1562 1535 1554 0 -7.59(-0.49%)
Oct 27, 2011 1550 1571 1539 1562 0 +37.03(+2.43%)
Oct 26, 2011 1531 1537 1496 1525 0 +7.30(+0.48%)
Oct 25, 2011 1512 1538 1503 1518 0 -10.26(-0.67%)
Oct 24, 2011 1489 1540 1487 1528 0 +42.64(+2.87%)
Oct 21, 2011 1474 1504 1467 1485 0 +28.71(+1.97%)
Oct 20, 2011 1471 1475 1435 1456 0 -28.24(-1.90%)
Oct 19, 2011 1487 1511 1468 1485 0 +14.25(+0.97%)
Oct 18, 2011 1448 1476 1436 1470 0 +19.94(+1.37%)
Oct 17, 2011 1465 1478 1442 1451 0 -25.04(-1.70%)
Oct 14, 2011 1471 1479 1454 1476 0 +12.99(+0.89%)
Oct 13, 2011 1429 1469 1425 1463 0 +25.85(+1.80%)
Oct 12, 2011 1433 1452 1429 1437 0 +10.21(+0.72%)
Oct 11, 2011 1415 1433 1406 1427 0 +0.98(+0.07%)
Oct 10, 2011 1403 1431 1400 1426 0 +38.75(+2.79%)
Oct 07, 2011 1377 1403 1362 1387 0 +14.81(+1.08%)
Oct 06, 2011 1360 1374 1345 1372 0 +13.22(+0.97%)
Oct 05, 2011 1320 1365 1304 1359 0 +40.80(+3.10%)
Oct 04, 2011 1265 1322 1260 1318 0 +21.76(+1.68%)
Oct 03, 2011 1334 1348 1293 1296 0 -40.68(-3.04%)
Sep 30, 2011 1364 1379 1335 1337 0 -44.90(-3.25%)
Sep 29, 2011 1401 1414 1359 1382 0 -12.21(-0.88%)
Sep 28, 2011 1382 1432 1392 1394 0 -27.79(-1.95%)
Sep 27, 2011 1421 1449 1410 1422 0 +22.74(+1.63%)
Sep 26, 2011 1349 1409 1364 1399 0 +8.43(+0.61%)
Sep 23, 2011 1347 1397 1337 1391 0 +33.97(+2.50%)
Sep 22, 2011 1357 1376 1336 1357 0 -29.91(-2.16%)
Sep 21, 2011 1410 1429 1384 1387 0 -21.59(-1.53%)
Sep 20, 2011 1409 1434 1394 1408 0 +3.68(+0.26%)
Sep 19, 2011 1397 1414 1385 1404 0 -8.36(-0.59%)
Sep 16, 2011 1405 1426 1388 1413 0 +16.02(+1.15%)
Sep 15, 2011 1387 1406 1376 1397 0 +26.15(+1.91%)
Sep 14, 2011 1349 1388 1339 1371 0 +32.61(+2.44%)
Sep 13, 2011 1313 1346 1306 1338 0 +28.03(+2.14%)
Sep 12, 2011 1267 1314 1264 1310 0 +30.83(+2.41%)
Sep 09, 2011 1276 1309 1269 1279 0 -9.85(-0.76%)
Sep 08, 2011 1293 1317 1280 1289 0 -8.28(-0.64%)
Sep 07, 2011 1284 1301 1278 1297 0 +41.51(+3.31%)
Sep 06, 2011 1233 1259 1228 1256 0 -10.38(-0.82%)
Sep 02, 2011 1266 1266 1266 0 -26.80(-2.07%)
Sep 01, 2011 1313 1321 1291 1293 0 -14.73(-1.13%)
Aug 31, 2011 1316 1328 1299 1308 0 -5.14(-0.39%)
Aug 30, 2011 1307 1321 1291 1313 0 -2.26(-0.17%)
Aug 29, 2011 1294 1317 1286 1315 0 +34.80(+2.72%)
Aug 26, 2011 1257 1292 1242 1280 0 +20.59(+1.63%)
Aug 25, 2011 1289 1295 1257 1260 0 -28.59(-2.22%)
Aug 24, 2011 1283 1297 1263 1288 0 -0.33(-0.03%)
Aug 23, 2011 1254 1289 1246 1289 0 +36.18(+2.89%)
Aug 22, 2011 1265 1274 1244 1252 0 +12.00(+0.97%)
Aug 19, 2011 1257 1287 1235 1240 0 -28.48(-2.24%)
Aug 18, 2011 1295 1300 1254 1269 0 -63.30(-4.75%)
Aug 17, 2011 1330 1357 1315 1332 0 -6.11(-0.46%)
Aug 16, 2011 1342 1358 1322 1338 0 -16.76(-1.24%)
Aug 15, 2011 1344 1358 1336 1355 0 +18.60(+1.39%)
Aug 12, 2011 1350 1358 1327 1337 0 -4.84(-0.36%)
Aug 11, 2011 1299 1357 1293 1341 0 +53.11(+4.12%)
Aug 10, 2011 1300 1327 1268 1288 0 -36.27(-2.74%)
Aug 09, 2011 1304 1327 1252 1325 0 +38.13(+2.96%)
Aug 08, 2011 1297 1335 1281 1286 0 -51.29(-3.83%)
Aug 05, 2011 1362 1375 1301 1338 0 -9.20(-0.68%)
Aug 04, 2011 1393 1412 1345 1347 0 -73.70(-5.19%)
Aug 03, 2011 1404 1429 1386 1421 0 +9.56(+0.68%)
Aug 02, 2011 1432 1446 1409 1411 0 -37.93(-2.62%)
Aug 01, 2011 1470 1478 1426 1449 0 -4.93(-0.34%)
Jul 29, 2011 1455 1474 1444 1454 0 -13.03(-0.89%)
Jul 28, 2011 1465 1490 1453 1467 0 -2.57(-0.17%)
Jul 27, 2011 1490 1495 1458 1469 0 -37.41(-2.48%)
Jul 26, 2011 1513 1528 1501 1507 0 -9.38(-0.62%)
Jul 25, 2011 1514 1533 1504 1516 0 -13.88(-0.91%)
Jul 22, 2011 1529 1538 1508 1530 0 +27.44(+1.83%)
Jul 21, 2011 1482 1512 1464 1503 0 -0.82(-0.05%)
Jul 20, 2011 1516 1522 1495 1504 0 -6.39(-0.42%)
Jul 19, 2011 1477 1514 1474 1510 0 +46.53(+3.18%)
Jul 18, 2011 1471 1480 1449 1463 0 -14.86(-1.01%)
Jul 15, 2011 1476 1490 1464 1478 0 +3.87(+0.26%)
Jul 14, 2011 1494 1507 1468 1474 0 -14.34(-0.96%)
Jul 13, 2011 1497 1510 1478 1489 0 +0.10(+0.01%)
Jul 12, 2011 1508 1517 1472 1489 0 -45.18(-2.95%)
Jul 11, 2011 1539 1553 1527 1534 0 -23.60(-1.52%)
Jul 08, 2011 1553 1568 1538 1557 0 -16.48(-1.05%)
Jul 07, 2011 1554 1584 1550 1574 0 +30.33(+1.96%)
Jul 06, 2011 1534 1553 1526 1544 0 +8.54(+0.56%)
Jul 05, 2011 1549 1552 1526 1535 0 -8.74(-0.57%)
Jul 01, 2011 1544 1544 1544 0 +27.47(+1.81%)
Jun 30, 2011 1476 1521 1475 1516 0 +45.82(+3.12%)
Jun 29, 2011 1478 1484 1460 1470 0 -2.14(-0.15%)
Jun 28, 2011 1466 1476 1454 1473 0 +11.50(+0.79%)
Jun 27, 2011 1450 1471 1437 1461 0 +10.39(+0.72%)
Jun 24, 2011 1475 1482 1447 1451 0 -28.92(-1.95%)
Jun 23, 2011 1445 1482 1434 1480 0 +17.60(+1.20%)
Jun 22, 2011 1470 1479 1459 1462 0 -15.45(-1.05%)
Jun 21, 2011 1457 1483 1445 1477 0 +28.33(+1.95%)
Jun 20, 2011 1449 1457 1440 1449 0 +1.06(+0.07%)
Jun 17, 2011 1477 1479 1439 1448 0 -12.50(-0.86%)
Jun 16, 2011 1472 1487 1450 1461 0 -10.40(-0.71%)
Jun 15, 2011 1488 1501 1468 1471 0 -31.80(-2.12%)
Jun 14, 2011 1491 1512 1487 1503 0 +28.05(+1.90%)
Jun 13, 2011 1485 1496 1467 1475 0 -7.25(-0.49%)
Jun 10, 2011 1505 1511 1470 1482 0 -28.79(-1.91%)
Jun 09, 2011 1514 1528 1501 1511 0 +0.84(+0.06%)
Jun 08, 2011 1527 1536 1504 1510 0 -23.55(-1.54%)
Jun 07, 2011 1535 1557 1527 1533 0 +11.08(+0.73%)
Jun 06, 2011 1528 1537 1515 1522 0 -2.26(-0.15%)
Jun 03, 2011 1533 1552 1520 1525 0 -45.20(-2.88%)
May 24, 2011 1588 1590 1566 1570 0 -14.73(-0.93%)
May 23, 2011 1591 1599 1577 1585 0 -29.24(-1.81%)
May 20, 2011 1625 1633 1606 1614 0 -17.25(-1.06%)
May 19, 2011 1626 1650 1610 1631 0 -14.39(-0.87%)
May 18, 2011 1620 1653 1615 1645 0 +31.72(+1.97%)
May 17, 2011 1612 1621 1584 1614 0 -12.34(-0.76%)
May 16, 2011 1621 1655 1610 1626 0 +1.02(+0.06%)
May 13, 2011 1640 1651 1621 1625 0 -19.37(-1.18%)
May 12, 2011 1616 1652 1610 1644 0 +20.77(+1.28%)
May 11, 2011 1627 1646 1611 1624 0 +3.67(+0.23%)
May 10, 2011 1610 1630 1603 1620 0 +16.18(+1.01%)
May 09, 2011 1614 1625 1592 1604 0 -13.27(-0.82%)
May 06, 2011 1627 1641 1607 1617 0 -8.76(-0.54%)
May 05, 2011 1611 1647 1598 1626 0 +8.82(+0.55%)
May 04, 2011 1600 1626 1578 1617 0 +10.05(+0.63%)
May 03, 2011 1598 1625 1578 1607 0 +5.94(+0.37%)
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.