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, 2013 1464 1480 1456 1477 0 +13.73(+0.94%)
Apr 29, 2013 1452 1470 1446 1464 0 +16.83(+1.16%)
Apr 26, 2013 1445 1460 1434 1447 0 -8.26(-0.57%)
Apr 25, 2013 1465 1477 1449 1455 0 -6.31(-0.43%)
Apr 24, 2013 1443 1470 1438 1461 0 +14.89(+1.03%)
Apr 23, 2013 1425 1455 1420 1446 0 +35.05(+2.48%)
Apr 22, 2013 1391 1417 1379 1411 0 +23.99(+1.73%)
Apr 19, 2013 1379 1393 1368 1387 0 +9.68(+0.70%)
Apr 18, 2013 1386 1403 1363 1378 0 +2.64(+0.19%)
Apr 17, 2013 1384 1398 1357 1375 0 -26.59(-1.90%)
Apr 16, 2013 1378 1404 1372 1402 0 +30.72(+2.24%)
Apr 15, 2013 1383 1395 1369 1371 0 -22.44(-1.61%)
Apr 12, 2013 1395 1401 1377 1393 0 -7.37(-0.53%)
Apr 11, 2013 1395 1409 1383 1401 0 -16.58(-1.17%)
Apr 10, 2013 1389 1424 1386 1417 0 +30.01(+2.16%)
Apr 09, 2013 1361 1396 1353 1387 0 +27.75(+2.04%)
Apr 08, 2013 1342 1361 1335 1360 0 +17.27(+1.29%)
Apr 05, 2013 1338 1345 1325 1342 0 -11.34(-0.84%)
Apr 04, 2013 1348 1359 1340 1354 0 +5.57(+0.41%)
Apr 03, 2013 1373 1378 1343 1348 0 -25.04(-1.82%)
Apr 02, 2013 1381 1386 1365 1373 0 -4.84(-0.35%)
Apr 01, 2013 1395 1400 1371 1378 0 -23.57(-1.68%)
Mar 28, 2013 1401 1401 1401 0 +6.47(+0.46%)
Mar 27, 2013 1382 1403 1374 1395 0 +0.63(+0.05%)
Mar 26, 2013 1371 1395 1367 1394 0 +32.24(+2.37%)
Mar 25, 2013 1374 1379 1355 1362 0 -7.06(-0.52%)
Mar 22, 2013 1364 1376 1358 1369 0 +12.83(+0.95%)
Mar 21, 2013 1364 1372 1350 1356 0 -19.74(-1.43%)
Mar 20, 2013 1378 1385 1367 1376 0 +9.12(+0.67%)
Mar 19, 2013 1372 1380 1354 1367 0 -2.95(-0.22%)
Mar 18, 2013 1366 1385 1361 1370 0 -8.83(-0.64%)
Mar 15, 2013 1393 1399 1371 1379 0 -17.43(-1.25%)
Mar 14, 2013 1398 1409 1388 1396 0 +3.27(+0.23%)
Mar 13, 2013 1387 1397 1379 1393 0 -1.04(-0.07%)
Mar 12, 2013 1393 1402 1380 1394 0 -0.84(-0.06%)
Mar 11, 2013 1383 1398 1371 1395 0 +8.96(+0.65%)
Mar 08, 2013 1400 1406 1375 1386 0 -9.50(-0.68%)
Mar 07, 2013 1393 1403 1387 1395 0 +5.26(+0.38%)
Mar 06, 2013 1381 1395 1377 1390 0 +9.71(+0.70%)
Mar 05, 2013 1369 1385 1366 1380 0 +17.48(+1.28%)
Mar 04, 2013 1358 1366 1344 1363 0 +9.64(+0.71%)
Mar 01, 2013 1343 1363 1330 1353 0 +2.80(+0.21%)
Feb 28, 2013 1356 1364 1348 1350 0 -1.76(-0.13%)
Feb 27, 2013 1329 1360 1324 1352 0 +22.94(+1.73%)
Feb 26, 2013 1327 1344 1318 1329 0 -4.49(-0.34%)
Feb 22, 2013 1320 1340 1310 1334 0 +23.08(+1.76%)
Feb 21, 2013 1338 1339 1300 1311 0 -29.05(-2.17%)
Feb 20, 2013 1369 1372 1338 1340 0 -22.67(-1.66%)
Feb 15, 2013 1362 1362 1362 0 -10.98(-0.80%)
Feb 14, 2013 1361 1377 1356 1373 0 +4.42(+0.32%)
Feb 13, 2013 1369 1376 1361 1369 0 +2.27(+0.17%)
Feb 12, 2013 1358 1371 1354 1367 0 +7.63(+0.56%)
Feb 11, 2013 1360 1365 1351 1359 0 -2.44(-0.18%)
Feb 08, 2013 1346 1366 1344 1362 0 +21.98(+1.64%)
Feb 07, 2013 1349 1352 1329 1340 0 -13.92(-1.03%)
Feb 06, 2013 1356 1364 1344 1353 0 -0.48(-0.04%)
Feb 04, 2013 1365 1372 1353 1354 0 -17.76(-1.29%)
Feb 01, 2013 1358 1374 1351 1372 0 +25.10(+1.86%)
Jan 31, 2013 1356 1364 1340 1347 0 -9.53(-0.70%)
Jan 30, 2013 1353 1365 1347 1356 0 +2.90(+0.21%)
Jan 29, 2013 1347 1359 1338 1353 0 +2.32(+0.17%)
Jan 28, 2013 1346 1357 1343 1351 0 +6.77(+0.50%)
Jan 25, 2013 1348 1355 1337 1344 0 +3.22(+0.24%)
Jan 24, 2013 1345 1358 1335 1341 0 -4.93(-0.37%)
Jan 23, 2013 1350 1354 1337 1346 0 -3.24(-0.24%)
Jan 22, 2013 1352 1356 1338 1349 0 -3.56(-0.26%)
Jan 18, 2013 1353 1353 1353 0 -51.42(-3.66%)
Jan 17, 2013 1376 1421 1373 1404 0 +31.52(+2.30%)
Jan 16, 2013 1358 1378 1353 1373 0 +14.31(+1.05%)
Jan 15, 2013 1359 1370 1349 1358 0 -5.31(-0.39%)
Jan 14, 2013 1363 1375 1351 1364 0 -2.59(-0.19%)
Jan 12, 2013 1359 1373 1354 1366 0 +0.00(+0.00%)
Jan 11, 2013 1359 1373 1354 1366 0 +6.89(+0.51%)
Jan 10, 2013 1350 1364 1343 1359 0 +19.95(+1.49%)
Jan 09, 2013 1327 1343 1323 1339 0 +18.29(+1.38%)
Jan 08, 2013 1330 1346 1315 1321 0 -11.87(-0.89%)
Jan 07, 2013 1330 1345 1325 1333 0 +5.71(+0.43%)
Jan 04, 2013 1338 1343 1320 1327 0 -9.48(-0.71%)
Jan 03, 2013 1343 1350 1326 1337 0 -8.88(-0.66%)
Jan 02, 2013 1334 1346 1317 1346 0 +52.02(+4.02%)
Dec 31, 2012 1294 1294 1294 0 +24.53(+1.93%)
Dec 28, 2012 1274 1286 1267 1269 0 -14.93(-1.16%)
Dec 27, 2012 1292 1297 1271 1284 0 -6.98(-0.54%)
Dec 26, 2012 1297 1308 1288 1291 0 -1.49(-0.12%)
Dec 24, 2012 1292 1292 1292 0 -6.13(-0.47%)
Dec 21, 2012 1290 1304 1276 1298 0 -12.66(-0.97%)
Dec 20, 2012 1318 1322 1300 1311 0 -3.07(-0.23%)
Dec 19, 2012 1314 1331 1303 1314 0 +5.90(+0.45%)
Dec 18, 2012 1291 1312 1286 1308 0 +22.48(+1.75%)
Dec 17, 2012 1280 1293 1271 1286 0 +4.23(+0.33%)
Dec 14, 2012 1277 1294 1268 1282 0 +3.79(+0.30%)
Dec 13, 2012 1287 1303 1273 1278 0 -12.80(-0.99%)
Dec 12, 2012 1299 1308 1282 1291 0 +0.81(+0.06%)
Dec 11, 2012 1259 1296 1257 1290 0 +36.24(+2.89%)
Dec 10, 2012 1254 1260 1245 1254 0 -0.25(-0.02%)
Dec 07, 2012 1260 1264 1242 1254 0 +0.12(+0.01%)
Dec 06, 2012 1245 1262 1242 1254 0 +13.55(+1.09%)
Dec 05, 2012 1240 1249 1229 1240 0 -0.70(-0.06%)
Dec 04, 2012 1229 1248 1223 1241 0 +14.50(+1.18%)
Nov 30, 2012 1232 1242 1217 1226 0 -1.93(-0.16%)
Nov 29, 2012 1234 1249 1218 1228 0 -12.84(-1.03%)
Nov 28, 2012 1222 1243 1208 1241 0 +11.98(+0.97%)
Nov 27, 2012 1229 1245 1225 1229 0 +0.93(+0.08%)
Nov 26, 2012 1220 1234 1213 1228 0 +5.29(+0.43%)
Nov 24, 2012 1211 1231 1206 1223 0 +0.00(+0.00%)
Nov 23, 2012 1211 1231 1206 1223 0 +21.86(+1.82%)
Nov 21, 2012 1201 1201 1201 0 -4.60(-0.38%)
Nov 20, 2012 1214 1221 1191 1206 0 -24.30(-1.98%)
Nov 19, 2012 1214 1239 1201 1230 0 +15.93(+1.31%)
Nov 16, 2012 1215 1224 1193 1214 0 +0.67(+0.06%)
Nov 15, 2012 1216 1231 1208 1213 0 -1.41(-0.12%)
Nov 14, 2012 1243 1250 1213 1215 0 -21.52(-1.74%)
Nov 13, 2012 1245 1263 1229 1236 0 -19.09(-1.52%)
Nov 12, 2012 1261 1265 1247 1255 0 -1.78(-0.14%)
Nov 09, 2012 1253 1276 1249 1257 0 +2.40(+0.19%)
Nov 08, 2012 1262 1275 1254 1255 0 -7.47(-0.59%)
Nov 07, 2012 1292 1296 1258 1262 0 -44.37(-3.40%)
Nov 06, 2012 1297 1320 1294 1307 0 +3.15(+0.24%)
Nov 05, 2012 1296 1315 1283 1303 0 +5.05(+0.39%)
Nov 02, 2012 1321 1329 1295 1298 0 -18.24(-1.39%)
Nov 01, 2012 1282 1323 1278 1317 0 +41.67(+3.27%)
Oct 31, 2012 1297 1302 1271 1275 0 -19.90(-1.54%)
Oct 26, 2012 1295 1295 1295 0 +18.96(+1.49%)
Oct 25, 2012 1270 1281 1263 1276 0 +14.66(+1.16%)
Oct 24, 2012 1279 1281 1256 1261 0 -8.88(-0.70%)
Oct 23, 2012 1253 1280 1249 1270 0 +12.65(+1.01%)
Oct 19, 2012 1288 1290 1254 1257 0 -32.80(-2.54%)
Oct 18, 2012 1296 1302 1281 1290 0 -4.91(-0.38%)
Oct 17, 2012 1271 1306 1268 1295 0 -19.86(-1.51%)
Oct 16, 2012 1294 1321 1290 1315 0 +33.17(+2.59%)
Oct 15, 2012 1269 1292 1266 1282 0 +20.00(+1.58%)
Oct 12, 2012 1267 1283 1256 1262 0 -8.07(-0.64%)
Oct 11, 2012 1276 1283 1260 1270 0 -1.29(-0.10%)
Oct 10, 2012 1283 1288 1267 1271 0 -11.91(-0.93%)
Oct 09, 2012 1301 1304 1279 1283 0 -29.74(-2.27%)
Oct 08, 2012 1318 1323 1305 1313 0 -11.70(-0.88%)
Oct 06, 2012 1324 1339 1317 1325 0 +0.00(+0.00%)
Oct 05, 2012 1324 1339 1317 1325 0 +11.94(+0.91%)
Oct 04, 2012 1314 1320 1298 1313 0 +2.09(+0.16%)
Oct 03, 2012 1323 1331 1306 1311 0 -13.28(-1.00%)
Oct 02, 2012 1328 1335 1313 1324 0 +3.80(+0.29%)
Oct 01, 2012 1320 1341 1313 1320 0 +5.69(+0.43%)
Sep 28, 2012 1333 1335 1309 1314 0 -23.06(-1.72%)
Sep 27, 2012 1320 1342 1311 1337 0 +24.76(+1.89%)
Sep 26, 2012 1310 1320 1297 1313 0 -0.03(-0.00%)
Sep 25, 2012 1347 1350 1311 1313 0 -26.29(-1.96%)
Sep 24, 2012 1347 1350 1326 1339 0 -20.43(-1.50%)
Sep 21, 2012 1365 1372 1354 1359 0 -1.58(-0.12%)
Sep 20, 2012 1357 1366 1348 1361 0 -2.37(-0.17%)
Sep 19, 2012 1376 1380 1357 1363 0 -8.13(-0.59%)
Sep 18, 2012 1370 1383 1359 1371 0 -6.00(-0.44%)
Sep 17, 2012 1384 1391 1368 1377 0 -10.48(-0.76%)
Sep 14, 2012 1381 1397 1371 1388 0 +14.02(+1.02%)
Sep 13, 2012 1352 1380 1341 1374 0 +12.91(+0.95%)
Sep 12, 2012 1368 1380 1351 1361 0 -2.93(-0.21%)
Sep 11, 2012 1359 1380 1353 1364 0 +7.63(+0.56%)
Sep 10, 2012 1389 1415 1352 1356 0 -42.74(-3.05%)
Sep 07, 2012 1397 1421 1388 1399 0 -35.51(-2.48%)
Sep 06, 2012 1395 1436 1392 1435 0 +45.74(+3.29%)
Sep 05, 2012 1393 1410 1379 1389 0 -7.93(-0.57%)
Sep 04, 2012 1420 1425 1384 1397 0 -17.86(-1.26%)
Aug 31, 2012 1415 1415 1415 0 +22.78(+1.64%)
Aug 30, 2012 1406 1412 1385 1392 0 -21.01(-1.49%)
Aug 29, 2012 1419 1426 1402 1413 0 -4.80(-0.34%)
Aug 27, 2012 1422 1428 1412 1418 0 -8.49(-0.60%)
Aug 24, 2012 1426 1435 1411 1426 0 -1.39(-0.10%)
Aug 23, 2012 1448 1452 1418 1428 0 -27.64(-1.90%)
Aug 22, 2012 1465 1472 1448 1455 0 -19.49(-1.32%)
Aug 21, 2012 1483 1490 1466 1475 0 -3.02(-0.20%)
Aug 20, 2012 1481 1487 1468 1478 0 -9.33(-0.63%)
Aug 17, 2012 1501 1505 1479 1487 0 -13.76(-0.92%)
Aug 16, 2012 1490 1506 1484 1501 0 +18.63(+1.26%)
Aug 15, 2012 1476 1493 1473 1482 0 -2.62(-0.18%)
Aug 14, 2012 1502 1505 1479 1485 0 -10.13(-0.68%)
Aug 13, 2012 1499 1504 1478 1495 0 -10.08(-0.67%)
Aug 11, 2012 1495 1508 1485 1505 0 +0.00(+0.00%)
Aug 10, 2012 1495 1508 1485 1505 0 +7.38(+0.49%)
Aug 09, 2012 1491 1508 1486 1498 0 +7.67(+0.51%)
Aug 08, 2012 1481 1498 1472 1490 0 +6.29(+0.42%)
Aug 07, 2012 1471 1493 1466 1484 0 +19.59(+1.34%)
Aug 06, 2012 1459 1479 1455 1464 0 +5.95(+0.41%)
Aug 03, 2012 1453 1468 1440 1458 0 +23.93(+1.67%)
Aug 02, 2012 1429 1458 1420 1434 0 -6.66(-0.46%)
Aug 01, 2012 1439 1451 1426 1441 0 +10.92(+0.76%)
Jul 31, 2012 1433 1449 1427 1430 0 -1.15(-0.08%)
Jul 30, 2012 1443 1456 1424 1431 0 -12.58(-0.87%)
Jul 27, 2012 1424 1449 1412 1444 0 +29.46(+2.08%)
Jul 26, 2012 1417 1436 1403 1414 0 +21.88(+1.57%)
Jul 25, 2012 1383 1415 1379 1392 0 +10.47(+0.76%)
Jul 24, 2012 1390 1398 1368 1382 0 -14.99(-1.07%)
Jul 23, 2012 1386 1404 1368 1397 0 -16.15(-1.14%)
Jul 20, 2012 1438 1444 1411 1413 0 -35.44(-2.45%)
Jul 19, 2012 1458 1464 1433 1448 0 -0.40(-0.03%)
Jul 18, 2012 1394 1460 1386 1449 0 +48.26(+3.45%)
Jul 17, 2012 1399 1414 1371 1401 0 +10.58(+0.76%)
Jul 16, 2012 1395 1402 1382 1390 0 -11.87(-0.85%)
Jul 14, 2012 1381 1410 1377 1402 0 +0.00(+0.00%)
Jul 13, 2012 1381 1410 1377 1402 0 +23.33(+1.69%)
Jul 12, 2012 1397 1400 1372 1379 0 -31.94(-2.26%)
Jul 11, 2012 1418 1426 1400 1410 0 -7.41(-0.52%)
Jul 10, 2012 1434 1461 1409 1418 0 -28.70(-1.98%)
Jul 09, 2012 1448 1455 1430 1447 0 -6.53(-0.45%)
Jul 06, 2012 1473 1477 1439 1453 0 -29.12(-1.96%)
Jul 05, 2012 1490 1496 1467 1482 0 -12.44(-0.83%)
Jul 03, 2012 1495 1495 1495 0 +13.10(+0.88%)
Jul 02, 2012 1481 1492 1467 1482 0 -4.27(-0.29%)
Jun 30, 2012 1458 1487 1454 1486 0 -0.21(-0.01%)
Jun 29, 2012 1458 1487 1454 1486 0 +55.90(+3.91%)
Jun 28, 2012 1435 1441 1408 1430 0 -17.44(-1.20%)
Jun 27, 2012 1441 1456 1435 1448 0 +12.62(+0.88%)
Jun 26, 2012 1443 1450 1419 1435 0 -3.92(-0.27%)
Jun 25, 2012 1471 1474 1431 1439 0 -51.13(-3.43%)
Jun 22, 2012 1485 1494 1473 1490 0 +14.43(+0.98%)
Jun 21, 2012 1524 1527 1470 1476 0 -51.91(-3.40%)
Jun 20, 2012 1520 1535 1510 1527 0 +9.41(+0.62%)
Jun 19, 2012 1520 1527 1504 1518 0 +7.59(+0.50%)
Jun 18, 2012 1498 1521 1493 1510 0 +8.56(+0.57%)
Jun 15, 2012 1486 1508 1477 1502 0 +19.36(+1.31%)
Jun 14, 2012 1471 1491 1455 1483 0 +13.78(+0.94%)
Jun 13, 2012 1471 1489 1458 1469 0 -7.24(-0.49%)
Jun 12, 2012 1452 1479 1447 1476 0 +31.77(+2.20%)
Jun 11, 2012 1484 1489 1443 1444 0 -30.48(-2.07%)
Jun 08, 2012 1450 1482 1444 1475 0 +22.06(+1.52%)
Jun 07, 2012 1482 1487 1449 1453 0 -11.69(-0.80%)
Jun 06, 2012 1430 1468 1425 1464 0 +41.90(+2.95%)
Jun 05, 2012 1398 1430 1396 1422 0 +23.60(+1.69%)
Jun 04, 2012 1409 1417 1384 1399 0 -2.79(-0.20%)
Jun 02, 2012 1423 1438 1399 1402 0 +0.00(+0.00%)
Jun 01, 2012 1423 1438 1399 1402 0 -47.66(-3.29%)
May 31, 2012 1451 1464 1438 1449 0 -15.19(-1.04%)
May 30, 2012 1459 1472 1449 1465 0 -8.21(-0.56%)
May 29, 2012 1466 1482 1455 1473 0 +22.38(+1.54%)
May 25, 2012 1450 1450 1450 0 +6.73(+0.47%)
May 24, 2012 1444 1455 1425 1444 0 +4.78(+0.33%)
May 23, 2012 1434 1443 1407 1439 0 -22.60(-1.55%)
May 22, 2012 1474 1476 1448 1461 0 -6.15(-0.42%)
May 21, 2012 1453 1471 1436 1468 0 +15.95(+1.10%)
May 18, 2012 1470 1484 1449 1452 0 -15.06(-1.03%)
May 17, 2012 1489 1498 1465 1467 0 -23.46(-1.57%)
May 16, 2012 1514 1522 1489 1490 0 -21.04(-1.39%)
May 15, 2012 1522 1535 1506 1511 0 -9.80(-0.64%)
May 14, 2012 1531 1539 1510 1521 0 -26.74(-1.73%)
May 11, 2012 1532 1569 1528 1548 0 +13.80(+0.90%)
May 10, 2012 1539 1547 1514 1534 0 +2.73(+0.18%)
May 09, 2012 1522 1541 1503 1531 0 -8.78(-0.57%)
May 08, 2012 1541 1552 1514 1540 0 -17.33(-1.11%)
May 07, 2012 1559 1572 1550 1557 0 -6.13(-0.39%)
May 04, 2012 1586 1592 1559 1563 0 -36.38(-2.27%)
May 03, 2012 1641 1644 1592 1600 0 -39.19(-2.39%)
May 02, 2012 1619 1644 1612 1639 0 +10.91(+0.67%)
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.