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 (%)
Jul 29, 2011 1455 1474 1444 1454 0 -13.03(-0.89%)
Jul 28, 2011 1465 1490 1453 1467 0 -2.57(-0.17%)
Jul 27, 2011 1490 1495 1458 1469 0 -37.41(-2.48%)
Jul 26, 2011 1513 1528 1501 1507 0 -9.38(-0.62%)
Jul 25, 2011 1514 1533 1504 1516 0 -13.88(-0.91%)
Jul 22, 2011 1529 1538 1508 1530 0 +27.44(+1.83%)
Jul 21, 2011 1482 1512 1464 1503 0 -0.82(-0.05%)
Jul 20, 2011 1516 1522 1495 1504 0 -6.39(-0.42%)
Jul 19, 2011 1477 1514 1474 1510 0 +46.53(+3.18%)
Jul 18, 2011 1471 1480 1449 1463 0 -14.86(-1.01%)
Jul 15, 2011 1476 1490 1464 1478 0 +3.87(+0.26%)
Jul 14, 2011 1494 1507 1468 1474 0 -14.34(-0.96%)
Jul 13, 2011 1497 1510 1478 1489 0 +0.10(+0.01%)
Jul 12, 2011 1508 1517 1472 1489 0 -45.18(-2.95%)
Jul 11, 2011 1539 1553 1527 1534 0 -23.60(-1.52%)
Jul 08, 2011 1553 1568 1538 1557 0 -16.48(-1.05%)
Jul 07, 2011 1554 1584 1550 1574 0 +30.33(+1.96%)
Jul 06, 2011 1534 1553 1526 1544 0 +8.54(+0.56%)
Jul 05, 2011 1549 1552 1526 1535 0 -8.74(-0.57%)
Jul 01, 2011 1544 1544 1544 0 +27.47(+1.81%)
Jun 30, 2011 1476 1521 1475 1516 0 +45.82(+3.12%)
Jun 29, 2011 1478 1484 1460 1470 0 -2.14(-0.15%)
Jun 28, 2011 1466 1476 1454 1473 0 +11.50(+0.79%)
Jun 27, 2011 1450 1471 1437 1461 0 +10.39(+0.72%)
Jun 24, 2011 1475 1482 1447 1451 0 -28.92(-1.95%)
Jun 23, 2011 1445 1482 1434 1480 0 +17.60(+1.20%)
Jun 22, 2011 1470 1479 1459 1462 0 -15.45(-1.05%)
Jun 21, 2011 1457 1483 1445 1477 0 +28.33(+1.95%)
Jun 20, 2011 1449 1457 1440 1449 0 +1.06(+0.07%)
Jun 17, 2011 1477 1479 1439 1448 0 -12.50(-0.86%)
Jun 16, 2011 1472 1487 1450 1461 0 -10.40(-0.71%)
Jun 15, 2011 1488 1501 1468 1471 0 -31.80(-2.12%)
Jun 14, 2011 1491 1512 1487 1503 0 +28.05(+1.90%)
Jun 13, 2011 1485 1496 1467 1475 0 -7.25(-0.49%)
Jun 10, 2011 1505 1511 1470 1482 0 -28.79(-1.91%)
Jun 09, 2011 1514 1528 1501 1511 0 +0.84(+0.06%)
Jun 08, 2011 1527 1536 1504 1510 0 -23.55(-1.54%)
Jun 07, 2011 1535 1557 1527 1533 0 +11.08(+0.73%)
Jun 06, 2011 1528 1537 1515 1522 0 -2.26(-0.15%)
Jun 03, 2011 1533 1552 1520 1525 0 -45.20(-2.88%)
May 24, 2011 1588 1590 1566 1570 0 -14.73(-0.93%)
May 23, 2011 1591 1599 1577 1585 0 -29.24(-1.81%)
May 20, 2011 1625 1633 1606 1614 0 -17.25(-1.06%)
May 19, 2011 1626 1650 1610 1631 0 -14.39(-0.87%)
May 18, 2011 1620 1653 1615 1645 0 +31.72(+1.97%)
May 17, 2011 1612 1621 1584 1614 0 -12.34(-0.76%)
May 16, 2011 1621 1655 1610 1626 0 +1.02(+0.06%)
May 13, 2011 1640 1651 1621 1625 0 -19.37(-1.18%)
May 12, 2011 1616 1652 1610 1644 0 +20.77(+1.28%)
May 11, 2011 1627 1646 1611 1624 0 +3.67(+0.23%)
May 10, 2011 1610 1630 1603 1620 0 +16.18(+1.01%)
May 09, 2011 1614 1625 1592 1604 0 -13.27(-0.82%)
May 06, 2011 1627 1641 1607 1617 0 -8.76(-0.54%)
May 05, 2011 1611 1647 1598 1626 0 +8.82(+0.55%)
May 04, 2011 1600 1626 1578 1617 0 +10.05(+0.63%)
May 03, 2011 1598 1625 1578 1607 0 +5.94(+0.37%)
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.