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 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%)
May 01, 2015 2008 2051 2003 2045 0 +46.29(+2.32%)
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%)
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.