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, 2015 2013 2024 1983 1999 0 -30.35(-1.50%)
Apr 29, 2015 2015 2041 2007 2029 0 -8.54(-0.42%)
Apr 28, 2015 2012 2044 2000 2038 0 +14.89(+0.74%)
Apr 27, 2015 2004 2041 2001 2023 0 +23.74(+1.19%)
Apr 24, 2015 2017 2023 1984 1999 0 -22.93(-1.13%)
Apr 23, 2015 2004 2029 1996 2022 0 -52.95(-2.55%)
Apr 22, 2015 2063 2079 2039 2075 0 +17.28(+0.84%)
Apr 21, 2015 2081 2085 2047 2058 0 -5.34(-0.26%)
Apr 20, 2015 2052 2071 2048 2063 0 +19.78(+0.97%)
Apr 17, 2015 2052 2063 2030 2043 0 -30.96(-1.49%)
Apr 16, 2015 2068 2082 2060 2074 0 +2.18(+0.11%)
Apr 15, 2015 2035 2081 2025 2072 0 +70.06(+3.50%)
Apr 14, 2015 2018 2031 1991 2002 0 -19.24(-0.95%)
Apr 13, 2015 2029 2044 2018 2021 0 -10.56(-0.52%)
Apr 10, 2015 2011 2036 2006 2032 0 +25.43(+1.27%)
Apr 09, 2015 1974 2021 1967 2006 0 +7.04(+0.35%)
Apr 08, 2015 1993 2013 1983 1999 0 +3.78(+0.19%)
Apr 07, 2015 1988 2017 1980 1996 0 +8.04(+0.40%)
Apr 06, 2015 1970 1999 1951 1988 0 +11.00(+0.56%)
Apr 02, 2015 1977 1977 1977 1977 0 +1.35(+0.07%)
Apr 01, 2015 1992 2002 1960 1975 0 -25.28(-1.26%)
Mar 31, 2015 2015 2036 1995 2000 0 -20.30(-1.00%)
Mar 30, 2015 2013 2046 1995 2021 0 +7.07(+0.35%)
Mar 27, 2015 1926 2054 1915 2014 0 +86.38(+4.48%)
Mar 26, 2015 1898 1945 1882 1927 0 +3.82(+0.20%)
Mar 25, 2015 1998 2002 1921 1924 0 -73.77(-3.69%)
Mar 24, 2015 2016 2026 1994 1997 0 -19.73(-0.98%)
Mar 23, 2015 2028 2050 2016 2017 0 -14.54(-0.72%)
Mar 20, 2015 2014 2046 2007 2032 0 +34.89(+1.75%)
Mar 19, 2015 1993 2013 1985 1997 0 -4.09(-0.20%)
Mar 18, 2015 1979 2018 1960 2001 0 +15.25(+0.77%)
Mar 17, 2015 1985 1994 1969 1985 0 -12.12(-0.61%)
Mar 16, 2015 1984 2010 1975 1998 0 +16.02(+0.81%)
Mar 13, 2015 1968 1989 1953 1982 0 +4.35(+0.22%)
Mar 12, 2015 1973 2009 1958 1977 0 -55.71(-2.74%)
Mar 11, 2015 2018 2065 2016 2033 0 +25.22(+1.26%)
Mar 10, 2015 2032 2048 1999 2008 0 -54.42(-2.64%)
Mar 09, 2015 2073 2087 2044 2062 0 -8.24(-0.40%)
Mar 06, 2015 2090 2099 2062 2070 0 -28.75(-1.37%)
Mar 05, 2015 2118 2135 2089 2099 0 -13.23(-0.63%)
Mar 04, 2015 2112 2127 2089 2112 0 -0.44(-0.02%)
Mar 03, 2015 2112 2119 2110 2113 0 -15.61(-0.73%)
Mar 02, 2015 2085 2133 2076 2128 0 +50.52(+2.43%)
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%)
Dec 01, 2014 2133 2153 2112 2130 0 -5.16(-0.24%)
Nov 28, 2014 2131 2157 2121 2135 0 +11.72(+0.55%)
Nov 26, 2014 2124 2124 2124 2124 0 +46.79(+2.25%)
Nov 25, 2014 2082 2090 2067 2077 0 -0.75(-0.04%)
Nov 24, 2014 2063 2088 2054 2078 0 +28.61(+1.40%)
Nov 21, 2014 2065 2087 2038 2049 0 -6.50(-0.32%)
Nov 20, 2014 1983 2060 1973 2056 0 +60.42(+3.03%)
Nov 19, 2014 2009 2016 1984 1995 0 -14.46(-0.72%)
Nov 18, 2014 1983 2020 1979 2010 0 +24.60(+1.24%)
Nov 17, 2014 1970 1988 1960 1985 0 +9.01(+0.46%)
Nov 14, 2014 1961 1979 1943 1976 0 +16.42(+0.84%)
Nov 13, 2014 1950 1975 1943 1960 0 +7.74(+0.40%)
Nov 12, 2014 1946 1956 1931 1952 0 +1.69(+0.09%)
Nov 11, 2014 1957 1965 1942 1950 0 -1.21(-0.06%)
Nov 10, 2014 1950 1962 1936 1951 0 -4.02(-0.21%)
Nov 07, 2014 1972 1974 1934 1955 0 -9.10(-0.46%)
Nov 06, 2014 1961 1986 1943 1964 0 +0.69(+0.04%)
Nov 05, 2014 1966 1978 1944 1964 0 -17.09(-0.86%)
Nov 04, 2014 1968 1994 1961 1981 0 +9.10(+0.46%)
Nov 03, 2014 1951 1984 1946 1972 0 +15.19(+0.78%)
Oct 31, 2014 1940 1968 1913 1957 0 +83.21(+4.44%)
Oct 30, 2014 1915 1921 1855 1873 0 -59.70(-3.09%)
Oct 28, 2014 1906 1935 1901 1933 0 +33.01(+1.74%)
Oct 27, 2014 1893 1906 1883 1900 0 +2.28(+0.12%)
Oct 24, 2014 1875 1908 1863 1898 0 +26.49(+1.42%)
Oct 23, 2014 1873 1885 1864 1871 0 +4.63(+0.25%)
Oct 21, 2014 1816 1869 1807 1867 0 +66.23(+3.68%)
Oct 20, 2014 1770 1808 1761 1800 0 +15.81(+0.89%)
Oct 17, 2014 1785 1785 1783 1785 0 +22.55(+1.28%)
Oct 16, 2014 1742 1790 1736 1762 0 -5.12(-0.29%)
Oct 15, 2014 1724 1787 1689 1767 0 -24.99(-1.39%)
Oct 14, 2014 1793 1826 1773 1792 0 +28.15(+1.60%)
Oct 13, 2014 1764 1814 1764 1764 0 -28.13(-1.57%)
Oct 10, 2014 1844 1854 1729 1792 0 -111.36(-5.85%)
Oct 09, 2014 1940 1954 1901 1903 0 -44.33(-2.28%)
Oct 08, 2014 1906 1954 1886 1948 0 +43.35(+2.28%)
Oct 07, 2014 1934 1937 1901 1904 0 -36.22(-1.87%)
Oct 06, 2014 1950 1967 1928 1941 0 -2.18(-0.11%)
Oct 03, 2014 1933 1956 1919 1943 0 +18.40(+0.96%)
Oct 02, 2014 1939 1946 1902 1924 0 -16.45(-0.85%)
Oct 01, 2014 1975 1984 1934 1941 0 -43.74(-2.20%)
Sep 30, 2014 1996 2004 1968 1985 0 -11.89(-0.60%)
Sep 29, 2014 1963 2004 1955 1997 0 +21.46(+1.09%)
Sep 26, 2014 1972 1981 1946 1975 0 +9.03(+0.46%)
Sep 25, 2014 1994 2000 1954 1966 0 -40.11(-2.00%)
Sep 19, 2014 2026 2032 2004 2006 0 -20.93(-1.03%)
Sep 18, 2014 2018 2030 2005 2027 0 +17.69(+0.88%)
Sep 17, 2014 2001 2023 1993 2009 0 +8.06(+0.40%)
Sep 16, 2014 1976 2010 1972 2001 0 +19.72(+1.00%)
Sep 15, 2014 1988 1998 1965 1982 0 -8.88(-0.45%)
Sep 12, 2014 2005 2009 1981 1990 0 -20.06(-1.00%)
Sep 11, 2014 1997 2012 1985 2011 0 +1.46(+0.07%)
Sep 10, 2014 2007 2019 1992 2009 0 -0.62(-0.03%)
Sep 09, 2014 2026 2030 2005 2010 0 -20.83(-1.03%)
Sep 08, 2014 2017 2045 2011 2031 0 +10.10(+0.50%)
Sep 05, 2014 2015 2027 2008 2020 0 +6.84(+0.34%)
Sep 04, 2014 2001 2027 1997 2014 0 +12.44(+0.62%)
Sep 03, 2014 2011 2017 1992 2001 0 +2.95(+0.15%)
Sep 02, 2014 2010 2019 1989 1998 0 -15.28(-0.76%)
Aug 29, 2014 2013 2013 2013 0 +13.49(+0.67%)
Aug 28, 2014 1992 2009 1989 2000 0 -1.35(-0.07%)
Aug 27, 2014 2006 2011 1988 2001 0 -1.78(-0.09%)
Aug 26, 2014 2002 2015 1995 2003 0 +2.50(+0.12%)
Aug 25, 2014 2023 2028 1993 2001 0 -12.55(-0.62%)
Aug 22, 2014 2025 2028 2009 2013 0 -9.28(-0.46%)
Aug 21, 2014 1993 2026 1989 2022 0 +29.00(+1.45%)
Aug 20, 2014 1978 1996 1975 1993 0 +10.69(+0.54%)
Aug 19, 2014 1985 1993 1973 1983 0 +1.64(+0.08%)
Aug 18, 2014 1973 1985 1960 1981 0 +11.28(+0.57%)
Aug 15, 2014 1968 1975 1945 1970 0 +13.14(+0.67%)
Aug 14, 2014 1960 1970 1946 1957 0 -3.88(-0.20%)
Aug 13, 2014 1929 1966 1923 1961 0 +40.75(+2.12%)
Aug 12, 2014 1908 1924 1897 1920 0 +4.94(+0.26%)
Aug 11, 2014 1903 1929 1901 1915 0 +19.39(+1.02%)
Aug 08, 2014 1895 1911 1884 1896 0 +6.49(+0.34%)
Aug 07, 2014 1912 1922 1882 1889 0 -17.13(-0.90%)
Aug 06, 2014 1892 1923 1881 1906 0 +4.04(+0.21%)
Aug 05, 2014 1947 1943 1888 1902 0 -46.17(-2.37%)
Aug 04, 2014 1939 1955 1924 1948 0 +10.21(+0.53%)
Aug 01, 2014 1936 1955 1927 1938 0 -2.45(-0.13%)
Jul 31, 2014 1956 1966 1934 1941 0 -56.67(-2.84%)
Jul 23, 2014 2026 2027 1989 1997 0 -35.30(-1.74%)
Jul 22, 2014 2007 2037 1998 2032 0 +29.87(+1.49%)
Jul 21, 2014 1974 2013 1971 2003 0 +16.10(+0.81%)
Jul 18, 2014 1980 1993 1962 1987 0 +8.14(+0.41%)
Jul 17, 2014 2004 2015 1974 1978 0 -47.93(-2.37%)
Jul 16, 2014 1978 2035 1970 2026 0 +112.67(+5.89%)
Jul 15, 2014 1913 1926 1889 1914 0 +2.16(+0.11%)
Jul 14, 2014 1916 1924 1903 1911 0 +6.01(+0.32%)
Jul 11, 2014 1901 1914 1891 1905 0 +3.11(+0.16%)
Jul 10, 2014 1874 1908 1861 1902 0 +7.96(+0.42%)
Jul 09, 2014 1889 1901 1880 1894 0 +9.49(+0.50%)
Jul 08, 2014 1893 1902 1875 1885 0 -13.32(-0.70%)
Jul 07, 2014 1900 1910 1891 1898 0 -8.79(-0.46%)
Jul 03, 2014 1907 1907 1907 0 +11.49(+0.61%)
Jul 02, 2014 1894 1902 1885 1896 0 +0.16(+0.01%)
Jul 01, 2014 1888 1904 1882 1895 0 +14.76(+0.78%)
Jun 30, 2014 1877 1887 1865 1881 0 +1.08(+0.06%)
Jun 27, 2014 1875 1884 1864 1880 0 +6.15(+0.33%)
Jun 26, 2014 1878 1883 1860 1873 0 -7.49(-0.40%)
Jun 25, 2014 1854 1887 1849 1881 0 +17.24(+0.93%)
Jun 24, 2014 1858 1887 1848 1864 0 +1.83(+0.10%)
Jun 23, 2014 1858 1870 1844 1862 0 -1.06(-0.06%)
Jun 20, 2014 1861 1869 1851 1863 0 +2.08(+0.11%)
Jun 19, 2014 1860 1866 1847 1861 0 +5.04(+0.27%)
Jun 18, 2014 1861 1866 1841 1856 0 -8.15(-0.44%)
Jun 17, 2014 1855 1872 1852 1864 0 +3.05(+0.16%)
Jun 16, 2014 1849 1870 1842 1861 0 +3.60(+0.19%)
Jun 13, 2014 1854 1869 1840 1857 0 +71.24(+3.99%)
Jun 12, 2014 1782 1797 1775 1786 0 -0.39(-0.02%)
Jun 11, 2014 1789 1801 1774 1786 0 -10.53(-0.59%)
Jun 10, 2014 1778 1804 1770 1797 0 +19.23(+1.08%)
Jun 06, 2014 1767 1785 1759 1778 0 +18.74(+1.07%)
Jun 05, 2014 1739 1761 1730 1759 0 +10.56(+0.60%)
Jun 04, 2014 1744 1758 1740 1748 0 -1.44(-0.08%)
Jun 03, 2014 1731 1755 1725 1750 0 +15.05(+0.87%)
Jun 02, 2014 1739 1744 1725 1735 0 -4.78(-0.27%)
May 30, 2014 1726 1742 1719 1740 0 +14.98(+0.87%)
May 29, 2014 1722 1727 1712 1725 0 +6.87(+0.40%)
May 28, 2014 1711 1723 1703 1718 0 +6.15(+0.36%)
May 27, 2014 1696 1718 1688 1712 0 +21.20(+1.25%)
May 23, 2014 1690 1690 1690 0 +7.97(+0.47%)
May 22, 2014 1676 1687 1669 1682 0 +6.59(+0.39%)
May 21, 2014 1677 1685 1663 1676 0 +5.73(+0.34%)
May 20, 2014 1670 1680 1659 1670 0 -3.52(-0.21%)
May 19, 2014 1653 1679 1652 1674 0 +20.44(+1.24%)
May 16, 2014 1660 1665 1643 1653 0 -3.99(-0.24%)
May 15, 2014 1677 1685 1651 1657 0 -21.51(-1.28%)
May 14, 2014 1687 1695 1676 1679 0 -10.78(-0.64%)
May 13, 2014 1701 1705 1684 1689 0 -6.49(-0.38%)
May 12, 2014 1687 1705 1679 1696 0 +19.01(+1.13%)
May 09, 2014 1681 1686 1668 1677 0 -5.09(-0.30%)
May 08, 2014 1675 1699 1668 1682 0 +4.08(+0.24%)
May 07, 2014 1672 1683 1663 1678 0 +8.10(+0.49%)
May 06, 2014 1672 1685 1660 1670 0 -3.06(-0.18%)
May 05, 2014 1669 1680 1660 1673 0 -10.24(-0.61%)
May 02, 2014 1685 1697 1674 1683 0 +2.70(+0.16%)
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.