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 (%)
Jun 28, 2013 1474 1499 1463 1488 0 +8.88(+0.60%)
Jun 26, 2013 1490 1495 1471 1479 0 +7.15(+0.49%)
Jun 25, 2013 1467 1477 1451 1472 0 +21.90(+1.51%)
Jun 24, 2013 1476 1486 1441 1450 0 -36.75(-2.47%)
Jun 21, 2013 1489 1497 1474 1487 0 +5.19(+0.35%)
Jun 20, 2013 1514 1517 1476 1482 0 -50.12(-3.27%)
Jun 19, 2013 1558 1568 1530 1532 0 -24.01(-1.54%)
Jun 18, 2013 1538 1566 1534 1556 0 +19.92(+1.30%)
Jun 17, 2013 1534 1551 1523 1536 0 +15.52(+1.02%)
Jun 14, 2013 1523 1534 1512 1520 0 -3.05(-0.20%)
Jun 13, 2013 1491 1526 1484 1524 0 +32.96(+2.21%)
Jun 12, 2013 1523 1526 1487 1491 0 -19.21(-1.27%)
Jun 11, 2013 1522 1535 1504 1510 0 -28.22(-1.83%)
Jun 10, 2013 1524 1545 1517 1538 0 +18.29(+1.20%)
Jun 07, 2013 1511 1528 1497 1520 0 +2.23(+0.15%)
Jun 06, 2013 1523 1535 1495 1517 0 -4.05(-0.27%)
Jun 05, 2013 1546 1554 1517 1522 0 -35.10(-2.25%)
Jun 04, 2013 1562 1587 1551 1557 0 +13.84(+0.90%)
Jun 03, 2013 1531 1556 1521 1543 0 +34.94(+2.32%)
May 31, 2013 1509 1532 1500 1508 0 -5.60(-0.37%)
May 30, 2013 1506 1528 1501 1513 0 +8.79(+0.58%)
May 29, 2013 1492 1513 1484 1505 0 +4.94(+0.33%)
May 28, 2013 1508 1521 1495 1500 0 +9.19(+0.62%)
May 24, 2013 1491 1491 1491 0 -6.18(-0.41%)
May 23, 2013 1485 1502 1477 1497 0 -1.02(-0.07%)
May 22, 2013 1509 1530 1489 1498 0 -16.12(-1.06%)
May 21, 2013 1514 1523 1504 1514 0 +2.55(+0.17%)
May 20, 2013 1512 1523 1506 1511 0 +0.26(+0.02%)
May 17, 2013 1510 1520 1499 1511 0 +11.60(+0.77%)
May 16, 2013 1507 1524 1497 1499 0 -15.21(-1.00%)
May 15, 2013 1498 1518 1492 1515 0 +10.69(+0.71%)
May 13, 2013 1519 1526 1499 1504 0 -21.60(-1.42%)
May 10, 2013 1520 1529 1513 1526 0 +10.17(+0.67%)
May 09, 2013 1510 1530 1503 1515 0 +2.09(+0.14%)
May 08, 2013 1500 1517 1495 1513 0 +9.87(+0.66%)
May 07, 2013 1498 1511 1491 1503 0 +9.37(+0.63%)
May 06, 2013 1503 1510 1486 1494 0 +1.69(+0.11%)
May 03, 2013 1498 1502 1483 1492 0 +3.26(+0.22%)
May 02, 2013 1472 1495 1464 1489 0 +10.11(+0.68%)
May 01, 2013 1474 1495 1464 1479 0 +1.72(+0.12%)
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%)
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.