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 (%)
Sep 30, 2009 1226 1241 1205 1225 0 +6.69(+0.55%)
Sep 29, 2009 1234 1245 1215 1219 0 -21.05(-1.70%)
Sep 28, 2009 1219 1251 1216 1240 0 +25.70(+2.12%)
Sep 25, 2009 1215 1228 1204 1214 0 -9.15(-0.75%)
Sep 24, 2009 1249 1255 1216 1223 0 -23.23(-1.86%)
Sep 23, 2009 1237 1271 1232 1246 0 +15.93(+1.29%)
Sep 22, 2009 1239 1247 1222 1230 0 +1.27(+0.10%)
Sep 21, 2009 1224 1242 1218 1229 0 -1.43(-0.12%)
Sep 18, 2009 1227 1241 1216 1231 0 +9.85(+0.81%)
Sep 17, 2009 1237 1251 1212 1221 0 -21.23(-1.71%)
Sep 16, 2009 1251 1255 1227 1242 0 -3.06(-0.25%)
Sep 15, 2009 1244 1256 1232 1245 0 +9.32(+0.75%)
Sep 14, 2009 1226 1243 1223 1236 0 -0.72(-0.06%)
Sep 11, 2009 1262 1266 1227 1236 0 -20.40(-1.62%)
Sep 10, 2009 1259 1274 1245 1257 0 -1.60(-0.13%)
Sep 09, 2009 1252 1271 1237 1258 0 +6.28(+0.50%)
Sep 08, 2009 1251 1263 1232 1252 0 +17.11(+1.39%)
Sep 04, 2009 1235 1235 1235 0 +19.85(+1.63%)
Sep 03, 2009 1219 1225 1199 1215 0 +5.33(+0.44%)
Sep 02, 2009 1214 1230 1206 1210 0 -12.12(-0.99%)
Sep 01, 2009 1248 1274 1217 1222 0 -29.24(-2.34%)
Aug 31, 2009 1245 1259 1233 1251 0 -5.72(-0.46%)
Aug 28, 2009 1256 1280 1247 1257 0 +43.01(+3.54%)
Aug 27, 2009 1206 1217 1190 1214 0 +5.45(+0.45%)
Aug 26, 2009 1198 1214 1192 1209 0 +15.04(+1.26%)
Aug 25, 2009 1180 1203 1174 1193 0 +15.72(+1.33%)
Aug 24, 2009 1192 1199 1172 1178 0 -9.30(-0.78%)
Aug 21, 2009 1181 1191 1162 1187 0 +15.73(+1.34%)
Aug 20, 2009 1169 1177 1159 1171 0 -0.85(-0.07%)
Aug 19, 2009 1152 1178 1148 1172 0 +3.07(+0.26%)
Aug 18, 2009 1151 1175 1148 1169 0 +18.22(+1.58%)
Aug 17, 2009 1151 1160 1144 1151 0 -22.74(-1.94%)
Aug 14, 2009 1188 1191 1160 1174 0 -20.56(-1.72%)
Aug 13, 2009 1184 1197 1171 1194 0 +22.54(+1.92%)
Aug 12, 2009 1160 1187 1157 1172 0 +13.90(+1.20%)
Aug 11, 2009 1161 1176 1153 1158 0 -5.96(-0.51%)
Aug 10, 2009 1161 1174 1152 1164 0 +4.18(+0.36%)
Aug 07, 2009 1183 1190 1157 1160 0 -10.28(-0.88%)
Aug 06, 2009 1185 1198 1161 1170 0 -8.48(-0.72%)
Aug 05, 2009 1197 1202 1173 1178 0 -20.90(-1.74%)
Aug 04, 2009 1191 1206 1186 1199 0 -0.94(-0.08%)
Aug 03, 2009 1202 1210 1185 1200 0 +12.39(+1.04%)
Jul 31, 2009 1190 1207 1183 1188 0 -2.43(-0.20%)
Jul 30, 2009 1204 1222 1187 1190 0 -3.13(-0.26%)
Jul 29, 2009 1186 1198 1173 1193 0 +0.05(+0.00%)
Jul 28, 2009 1184 1199 1171 1193 0 -1.02(-0.09%)
Jul 27, 2009 1194 1199 1176 1194 0 +4.81(+0.40%)
Jul 25, 2009 1179 1192 1170 1189 0 -6.03(-0.50%)
Jul 24, 2009 1179 1198 1168 1196 0 -2.16(-0.18%)
Jul 23, 2009 1174 1205 1165 1198 0 +19.31(+1.64%)
Jul 22, 2009 1158 1188 1154 1178 0 +14.79(+1.27%)
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.