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 29, 2016 1946 1951 1900 1911 0 -53.16(-2.71%)
Apr 28, 2016 1994 2013 1958 1964 0 -43.57(-2.17%)
Apr 27, 2016 1977 2012 1969 2008 0 +22.91(+1.15%)
Apr 26, 2016 1979 2004 1969 1985 0 +9.13(+0.46%)
Apr 25, 2016 1973 1986 1962 1976 0 -8.31(-0.42%)
Apr 22, 2016 1988 2003 1962 1984 0 -11.45(-0.57%)
Apr 21, 2016 1995 2004 1985 1995 0 -3.55(-0.18%)
Apr 20, 2016 1966 2014 1958 1999 0 +23.84(+1.21%)
Apr 19, 2016 1986 1995 1960 1975 0 -8.73(-0.44%)
Apr 18, 2016 1972 1989 1968 1984 0 +6.89(+0.35%)
Apr 15, 2016 1995 2001 1971 1977 0 -16.00(-0.80%)
Apr 14, 2016 1988 1998 1969 1993 0 -15.15(-0.75%)
Apr 13, 2016 1993 2011 1988 2008 0 +23.99(+1.21%)
Apr 12, 2016 1979 1995 1953 1984 0 +12.20(+0.62%)
Apr 11, 2016 1983 2008 1971 1972 0 +0.63(+0.03%)
Apr 08, 2016 1975 1991 1961 1971 0 +11.03(+0.56%)
Apr 07, 2016 1982 1985 1949 1960 0 -32.95(-1.65%)
Apr 06, 2016 1978 2000 1964 1993 0 +15.53(+0.79%)
Apr 05, 2016 1977 1994 1967 1978 0 -7.68(-0.39%)
Apr 04, 2016 1995 2004 1973 1985 0 -19.72(-0.98%)
Apr 01, 2016 1991 2007 1980 2005 0 +7.69(+0.39%)
Mar 31, 2016 2009 2018 1993 1997 0 -20.75(-1.03%)
Mar 30, 2016 2003 2026 1993 2018 0 +20.50(+1.03%)
Mar 29, 2016 1966 2002 1954 1998 0 +30.76(+1.56%)
Mar 28, 2016 1971 1978 1953 1967 0 -1.79(-0.09%)
Mar 24, 2016 1969 1969 1969 1969 0 -2.33(-0.12%)
Mar 23, 2016 1994 1995 1968 1971 0 -16.65(-0.84%)
Mar 22, 2016 1979 1997 1967 1988 0 -2.67(-0.13%)
Mar 21, 2016 1985 1995 1967 1990 0 -13.48(-0.67%)
Mar 18, 2016 1979 2007 1972 2004 0 +32.37(+1.64%)
Mar 17, 2016 1953 1981 1950 1971 0 +16.73(+0.86%)
Mar 16, 2016 1937 1960 1922 1955 0 +9.46(+0.49%)
Mar 15, 2016 1929 1946 1913 1945 0 +9.14(+0.47%)
Mar 14, 2016 1945 1952 1925 1936 0 -18.25(-0.93%)
Mar 11, 2016 1947 1957 1936 1954 0 +30.23(+1.57%)
Mar 10, 2016 1922 1936 1881 1924 0 +20.08(+1.05%)
Mar 09, 2016 1902 1917 1891 1904 0 +14.55(+0.77%)
Mar 08, 2016 1909 1913 1881 1889 0 -29.94(-1.56%)
Mar 07, 2016 1895 1928 1889 1919 0 +17.70(+0.93%)
Mar 04, 2016 1898 1917 1873 1902 0 +2.29(+0.12%)
Mar 03, 2016 1916 1930 1886 1899 0 +6.55(+0.35%)
Mar 02, 2016 1879 1908 1869 1893 0 +11.50(+0.61%)
Mar 01, 2016 1855 1888 1840 1881 0 +45.94(+2.50%)
Feb 29, 2016 1845 1867 1834 1835 0 -10.98(-0.59%)
Feb 26, 2016 1850 1860 1838 1846 0 +9.97(+0.54%)
Feb 25, 2016 1822 1837 1794 1836 0 +25.21(+1.39%)
Feb 24, 2016 1773 1817 1761 1811 0 +19.27(+1.08%)
Feb 23, 2016 1820 1827 1782 1792 0 -33.90(-1.86%)
Feb 22, 2016 1816 1837 1807 1826 0 +32.96(+1.84%)
Feb 19, 2016 1810 1819 1787 1793 0 -27.89(-1.53%)
Feb 18, 2016 1835 1847 1818 1821 0 -10.14(-0.55%)
Feb 17, 2016 1796 1841 1788 1831 0 +40.55(+2.26%)
Feb 16, 2016 1768 1800 1753 1790 0 +27.41(+1.55%)
Feb 12, 2016 1763 1763 1763 1763 0 +25.11(+1.44%)
Feb 11, 2016 1715 1751 1707 1738 0 -3.09(-0.18%)
Feb 10, 2016 1741 1741 1739 1741 0 -21.33(-1.21%)
Feb 09, 2016 1747 1788 1738 1762 0 -3.47(-0.20%)
Feb 08, 2016 1750 1779 1727 1766 0 -7.06(-0.40%)
Feb 05, 2016 1811 1822 1763 1773 0 -48.34(-2.65%)
Feb 04, 2016 1788 1832 1782 1821 0 +25.73(+1.43%)
Feb 03, 2016 1810 1818 1749 1795 0 -20.05(-1.10%)
Feb 02, 2016 1859 1867 1808 1815 0 -74.83(-3.96%)
Feb 01, 2016 1882 1908 1875 1890 0 -9.98(-0.53%)
Jan 29, 2016 1848 1902 1839 1900 0 +63.06(+3.43%)
Jan 28, 2016 1837 1858 1817 1837 0 +10.58(+0.58%)
Jan 27, 2016 1826 1855 1811 1827 0 -5.45(-0.30%)
Jan 26, 2016 1814 1842 1810 1832 0 +22.07(+1.22%)
Jan 25, 2016 1828 1844 1806 1810 0 -17.03(-0.93%)
Jan 22, 2016 1839 1851 1807 1827 0 +19.82(+1.10%)
Jan 21, 2016 1808 1836 1781 1807 0 +10.40(+0.58%)
Jan 20, 2016 1772 1812 1759 1797 0 +4.57(+0.25%)
Jan 19, 2016 1808 1817 1773 1792 0 +1.15(+0.06%)
Jan 15, 2016 1791 1791 1791 1791 0 -132.64(-6.90%)
Jan 14, 2016 1894 1937 1885 1924 0 +35.84(+1.90%)
Jan 13, 2016 1943 1955 1884 1888 0 -50.86(-2.62%)
Jan 12, 2016 1945 1954 1914 1939 0 +25.99(+1.36%)
Jan 11, 2016 1900 1925 1888 1913 0 +32.81(+1.75%)
Jan 08, 2016 1920 1933 1875 1880 0 -31.24(-1.63%)
Jan 07, 2016 1936 1971 1905 1911 0 -69.49(-3.51%)
Jan 06, 2016 1988 2009 1962 1981 0 -41.25(-2.04%)
Jan 05, 2016 2035 2040 2008 2022 0 -14.05(-0.69%)
Jan 04, 2016 2025 2040 2003 2036 0 -26.99(-1.31%)
Dec 31, 2015 2063 2063 2063 2063 0 -37.19(-1.77%)
Dec 30, 2015 2126 2131 2096 2100 0 -27.57(-1.30%)
Dec 29, 2015 2105 2139 2102 2128 0 +29.13(+1.39%)
Dec 28, 2015 2099 2105 2075 2099 0 -6.07(-0.29%)
Dec 24, 2015 2105 2105 2105 2105 0 +2.00(+0.10%)
Dec 23, 2015 2100 2107 2084 2103 0 +21.11(+1.01%)
Dec 22, 2015 2076 2094 2059 2082 0 +15.67(+0.76%)
Dec 21, 2015 2057 2070 2040 2066 0 +24.58(+1.20%)
Dec 18, 2015 2083 2088 2038 2041 0 -54.56(-2.60%)
Dec 17, 2015 2132 2137 2090 2096 0 -33.52(-1.57%)
Dec 16, 2015 2133 2140 2094 2129 0 +10.92(+0.52%)
Dec 15, 2015 2096 2134 2088 2118 0 +38.68(+1.86%)
Dec 14, 2015 2080 2090 2052 2080 0 +7.84(+0.38%)
Dec 11, 2015 2071 2095 2066 2072 0 -29.74(-1.42%)
Dec 10, 2015 2102 2120 2090 2102 0 +2.93(+0.14%)
Dec 09, 2015 2114 2129 2082 2099 0 -9.64(-0.46%)
Dec 08, 2015 2108 2122 2087 2108 0 -22.04(-1.03%)
Dec 07, 2015 2130 2146 2118 2130 0 -7.64(-0.36%)
Dec 04, 2015 2087 2144 2079 2138 0 +48.53(+2.32%)
Dec 03, 2015 2139 2142 2082 2090 0 -36.95(-1.74%)
Dec 02, 2015 2143 2159 2122 2126 0 -18.05(-0.84%)
Dec 01, 2015 2135 2157 2120 2145 0 +14.79(+0.69%)
Nov 30, 2015 2115 2139 2107 2130 0 +19.56(+0.93%)
Nov 27, 2015 2109 2121 2100 2110 0 +6.87(+0.33%)
Nov 25, 2015 2103 2103 2103 2103 0 +0.09(+0.00%)
Nov 24, 2015 2094 2110 2068 2103 0 +8.15(+0.39%)
Nov 23, 2015 2095 2109 2091 2095 0 -22.25(-1.05%)
Nov 20, 2015 2111 2142 2109 2117 0 +15.50(+0.74%)
Nov 19, 2015 2066 2125 2052 2102 0 +39.71(+1.93%)
Nov 18, 2015 2036 2068 2025 2062 0 +31.50(+1.55%)
Nov 17, 2015 2010 2047 2001 2031 0 +22.49(+1.12%)
Nov 16, 2015 1997 2015 1989 2008 0 +8.18(+0.41%)
Nov 13, 2015 2014 2024 1990 2000 0 -20.00(-0.99%)
Nov 12, 2015 2036 2052 2018 2020 0 -27.63(-1.35%)
Nov 11, 2015 2047 2079 2039 2048 0 -6.92(-0.34%)
Nov 10, 2015 2048 2061 2031 2054 0 -12.42(-0.60%)
Nov 09, 2015 2080 2093 2052 2067 0 -25.90(-1.24%)
Nov 06, 2015 2087 2101 2063 2093 0 +1.92(+0.09%)
Nov 05, 2015 2094 2106 2074 2091 0 -3.66(-0.17%)
Nov 04, 2015 2102 2105 2081 2095 0 -6.88(-0.33%)
Nov 03, 2015 2086 2110 2083 2101 0 +9.51(+0.45%)
Nov 02, 2015 2074 2102 2067 2092 0 +15.20(+0.73%)
Oct 30, 2015 2086 2100 2069 2077 0 -0.30(-0.01%)
Oct 29, 2015 2095 2104 2059 2077 0 -55.79(-2.62%)
Oct 28, 2015 2113 2138 2083 2133 0 +22.50(+1.07%)
Oct 27, 2015 2108 2126 2098 2110 0 -8.16(-0.39%)
Oct 26, 2015 2133 2144 2111 2118 0 -24.75(-1.15%)
Oct 23, 2015 2123 2158 2111 2143 0 +26.87(+1.27%)
Oct 22, 2015 2073 2124 2061 2116 0 +96.78(+4.79%)
Oct 21, 2015 2038 2062 2015 2020 0 -4.86(-0.24%)
Oct 20, 2015 2022 2039 2014 2024 0 -6.68(-0.33%)
Oct 19, 2015 2004 2037 1997 2031 0 +20.30(+1.01%)
Oct 16, 2015 1999 2022 1981 2011 0 +10.57(+0.53%)
Oct 15, 2015 2005 2022 1981 2000 0 +0.17(+0.01%)
Oct 14, 2015 1914 2020 1893 2000 0 +66.00(+3.41%)
Oct 13, 2015 1933 1958 1929 1934 0 -11.88(-0.61%)
Oct 12, 2015 1940 1953 1930 1946 0 +5.20(+0.27%)
Oct 09, 2015 1957 1970 1930 1941 0 -23.60(-1.20%)
Oct 08, 2015 1944 1969 1927 1964 0 +13.18(+0.68%)
Oct 07, 2015 1936 1961 1915 1951 0 +32.21(+1.68%)
Oct 06, 2015 1895 1928 1881 1919 0 +23.26(+1.23%)
Oct 05, 2015 1865 1906 1856 1896 0 +43.94(+2.37%)
Oct 02, 2015 1802 1853 1789 1852 0 +28.74(+1.58%)
Oct 01, 2015 1848 1852 1793 1823 0 -20.49(-1.11%)
Sep 30, 2015 1804 1851 1802 1844 0 +62.04(+3.48%)
Sep 29, 2015 1761 1789 1753 1781 0 +25.76(+1.47%)
Sep 28, 2015 1760 1791 1750 1756 0 -11.16(-0.63%)
Sep 25, 2015 1773 1787 1754 1767 0 +17.39(+0.99%)
Sep 24, 2015 1742 1761 1708 1749 0 -12.35(-0.70%)
Sep 23, 2015 1776 1779 1753 1762 0 +0.71(+0.04%)
Sep 22, 2015 1764 1778 1749 1761 0 -32.41(-1.81%)
Sep 21, 2015 1798 1812 1780 1794 0 +3.85(+0.22%)
Sep 18, 2015 1798 1817 1772 1790 0 -34.71(-1.90%)
Sep 17, 2015 1828 1857 1816 1824 0 -10.79(-0.59%)
Sep 16, 2015 1827 1838 1810 1835 0 +5.40(+0.30%)
Sep 15, 2015 1819 1843 1814 1830 0 +20.28(+1.12%)
Sep 14, 2015 1813 1818 1793 1809 0 +0.51(+0.03%)
Sep 11, 2015 1786 1812 1780 1809 0 +10.73(+0.60%)
Sep 10, 2015 1794 1821 1776 1798 0 -1.03(-0.06%)
Sep 09, 2015 1836 1860 1794 1799 0 -26.99(-1.48%)
Sep 08, 2015 1790 1828 1786 1826 0 +71.71(+4.09%)
Sep 04, 2015 1755 1755 1755 1755 0 -34.49(-1.93%)
Sep 03, 2015 1779 1810 1769 1789 0 +23.12(+1.31%)
Sep 02, 2015 1756 1768 1735 1766 0 +42.95(+2.49%)
Sep 01, 2015 1731 1755 1713 1723 0 -50.36(-2.84%)
Aug 31, 2015 1767 1805 1752 1773 0 -1.23(-0.07%)
Aug 28, 2015 1734 1784 1721 1775 0 +35.04(+2.01%)
Aug 27, 2015 1719 1749 1689 1740 0 +41.32(+2.43%)
Aug 26, 2015 1655 1701 1624 1698 0 +85.27(+5.29%)
Aug 25, 2015 1690 1698 1612 1613 0 -25.31(-1.54%)
Aug 24, 2015 1592 1720 1564 1638 0 -29.03(-1.74%)
Aug 21, 2015 1705 1729 1665 1667 0 -50.22(-2.92%)
Aug 20, 2015 1759 1770 1716 1718 0 -62.64(-3.52%)
Aug 19, 2015 1805 1813 1773 1780 0 -26.70(-1.48%)
Aug 18, 2015 1819 1827 1798 1807 0 -23.39(-1.28%)
Aug 17, 2015 1813 1836 1804 1830 0 +7.95(+0.44%)
Aug 14, 2015 1819 1828 1807 1822 0 +3.38(+0.19%)
Aug 13, 2015 1847 1853 1817 1819 0 -31.53(-1.70%)
Aug 12, 2015 1807 1859 1800 1850 0 +24.52(+1.34%)
Aug 11, 2015 1859 1862 1822 1826 0 -47.01(-2.51%)
Aug 10, 2015 1848 1879 1837 1873 0 +48.90(+2.68%)
Aug 07, 2015 1813 1828 1805 1824 0 -0.18(-0.01%)
Aug 06, 2015 1839 1845 1812 1824 0 -15.99(-0.87%)
Aug 05, 2015 1831 1856 1823 1840 0 +16.00(+0.88%)
Aug 04, 2015 1823 1834 1806 1824 0 -0.03(-0.00%)
Aug 03, 2015 1825 1842 1814 1824 0 +1.84(+0.10%)
Jul 31, 2015 1836 1837 1813 1822 0 -3.97(-0.22%)
Jul 30, 2015 1827 1851 1814 1826 0 -1.08(-0.06%)
Jul 29, 2015 1822 1836 1808 1827 0 +0.79(+0.04%)
Jul 28, 2015 1798 1842 1789 1827 0 +36.47(+2.04%)
Jul 27, 2015 1780 1799 1755 1790 0 +7.91(+0.44%)
Jul 24, 2015 1821 1829 1778 1782 0 -33.39(-1.84%)
Jul 23, 2015 1808 1842 1796 1816 0 +20.09(+1.12%)
Jul 22, 2015 1788 1811 1773 1796 0 -28.89(-1.58%)
Jul 21, 2015 1831 1855 1815 1824 0 -12.21(-0.66%)
Jul 20, 2015 1868 1869 1832 1837 0 -10.27(-0.56%)
Jul 17, 2015 1856 1863 1826 1847 0 -17.57(-0.94%)
Jul 16, 2015 1888 1892 1827 1864 0 +5.10(+0.27%)
Jul 15, 2015 1858 1878 1845 1859 0 -2.23(-0.12%)
Jul 14, 2015 1859 1882 1846 1862 0 +4.46(+0.24%)
Jul 13, 2015 1842 1866 1832 1857 0 +21.61(+1.18%)
Jul 10, 2015 1834 1846 1818 1836 0 +24.06(+1.33%)
Jul 09, 2015 1868 1880 1807 1812 0 -38.74(-2.09%)
Jul 08, 2015 1860 1872 1833 1850 0 -37.42(-1.98%)
Jul 07, 2015 1888 1893 1837 1888 0 -9.09(-0.48%)
Jul 06, 2015 1906 1923 1884 1897 0 -28.47(-1.48%)
Jul 02, 2015 1925 1925 1925 1925 0 +13.35(+0.70%)
Jul 01, 2015 1930 1937 1903 1912 0 -6.03(-0.31%)
Jun 30, 2015 1932 1937 1904 1918 0 +1.79(+0.09%)
Jun 29, 2015 1942 1956 1911 1916 0 -43.91(-2.24%)
Jun 26, 2015 1989 1995 1944 1960 0 -49.32(-2.45%)
Jun 25, 2015 2016 2031 2007 2009 0 +1.75(+0.09%)
Jun 24, 2015 2026 2029 2005 2008 0 -18.05(-0.89%)
Jun 23, 2015 2040 2045 2017 2026 0 -13.17(-0.65%)
Jun 22, 2015 2032 2047 2021 2039 0 +18.41(+0.91%)
Jun 19, 2015 2030 2043 2002 2020 0 -8.83(-0.44%)
Jun 18, 2015 2008 2037 2002 2029 0 +27.99(+1.40%)
Jun 17, 2015 1995 2012 1985 2001 0 +12.27(+0.62%)
Jun 16, 2015 1973 1997 1963 1989 0 +11.25(+0.57%)
Jun 15, 2015 1958 1984 1947 1978 0 +3.62(+0.18%)
Jun 12, 2015 1992 2010 1966 1974 0 -29.71(-1.48%)
Jun 11, 2015 2012 2021 2000 2004 0 -3.77(-0.19%)
Jun 10, 2015 1982 2024 1974 2008 0 +39.03(+1.98%)
Jun 09, 2015 1971 1990 1958 1969 0 -2.69(-0.14%)
Jun 08, 2015 2003 2012 1963 1971 0 -33.31(-1.66%)
Jun 05, 2015 2019 2027 1995 2005 0 -16.84(-0.83%)
Jun 04, 2015 2028 2049 2015 2021 0 -25.39(-1.24%)
Jun 03, 2015 2070 2075 2040 2047 0 -21.56(-1.04%)
Jun 02, 2015 2087 2090 2058 2068 0 -30.90(-1.47%)
Jun 01, 2015 2117 2131 2084 2099 0 -21.28(-1.00%)
May 29, 2015 2113 2138 2104 2121 0 +17.17(+0.82%)
May 28, 2015 2094 2117 2085 2103 0 +12.79(+0.61%)
May 27, 2015 2051 2100 2048 2091 0 +43.84(+2.14%)
May 26, 2015 2061 2063 2030 2047 0 -23.39(-1.13%)
May 22, 2015 2070 2070 2070 2070 0 -0.75(-0.04%)
May 21, 2015 2059 2077 2048 2071 0 +4.10(+0.20%)
May 20, 2015 2052 2081 2047 2067 0 +13.54(+0.66%)
May 19, 2015 2064 2069 2044 2053 0 -11.02(-0.53%)
May 18, 2015 2042 2067 2034 2064 0 +20.50(+1.00%)
May 15, 2015 2052 2056 2029 2044 0 -0.19(-0.01%)
May 14, 2015 2031 2056 2026 2044 0 +28.82(+1.43%)
May 13, 2015 1998 2032 1995 2015 0 +19.62(+0.98%)
May 12, 2015 2004 2012 1979 1995 0 -18.21(-0.90%)
May 11, 2015 2013 2020 2000 2014 0 -5.08(-0.25%)
May 08, 2015 2005 2029 1996 2019 0 +29.76(+1.50%)
May 07, 2015 1988 2010 1982 1989 0 +6.98(+0.35%)
May 06, 2015 1997 2013 1964 1982 0 -16.46(-0.82%)
May 05, 2015 2026 2032 1993 1998 0 -47.39(-2.32%)
May 04, 2015 2043 2057 2034 2046 0 +0.71(+0.03%)
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.