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 27, 2013 1508 1516 1491 1497 0 -20.38(-1.34%)
Sep 26, 2013 1532 1536 1506 1517 0 -9.99(-0.65%)
Sep 25, 2013 1533 1537 1519 1527 0 -1.10(-0.07%)
Sep 24, 2013 1525 1539 1520 1528 0 +0.32(+0.02%)
Sep 23, 2013 1533 1542 1524 1528 0 -6.54(-0.43%)
Sep 20, 2013 1547 1550 1526 1535 0 -10.49(-0.68%)
Sep 19, 2013 1549 1555 1539 1545 0 -0.88(-0.06%)
Sep 18, 2013 1540 1548 1524 1546 0 +9.00(+0.59%)
Sep 17, 2013 1532 1544 1528 1537 0 +16.86(+1.11%)
Sep 16, 2013 1530 1535 1514 1520 0 +2.31(+0.15%)
Sep 13, 2013 1503 1522 1496 1518 0 +32.35(+2.18%)
Sep 12, 2013 1492 1498 1480 1485 0 -5.25(-0.35%)
Sep 11, 2013 1493 1502 1482 1491 0 -8.91(-0.59%)
Sep 10, 2013 1499 1507 1491 1500 0 +11.12(+0.75%)
Sep 09, 2013 1477 1495 1473 1488 0 +17.39(+1.18%)
Sep 06, 2013 1478 1484 1456 1471 0 +0.09(+0.01%)
Sep 05, 2013 1472 1479 1463 1471 0 +1.23(+0.08%)
Sep 04, 2013 1450 1478 1443 1470 0 +31.06(+2.16%)
Sep 03, 2013 1446 1455 1432 1439 0 +10.56(+0.74%)
Aug 30, 2013 1428 1428 1428 0 -10.97(-0.76%)
Aug 29, 2013 1441 1457 1432 1439 0 -4.87(-0.34%)
Aug 28, 2013 1437 1453 1431 1444 0 +7.72(+0.54%)
Aug 27, 2013 1443 1448 1426 1436 0 -19.18(-1.32%)
Aug 26, 2013 1461 1471 1452 1455 0 -7.72(-0.53%)
Aug 23, 2013 1459 1471 1453 1463 0 +9.05(+0.62%)
Aug 22, 2013 1451 1462 1444 1454 0 +9.30(+0.64%)
Aug 21, 2013 1456 1465 1434 1445 0 -17.31(-1.18%)
Aug 20, 2013 1451 1471 1449 1462 0 +12.63(+0.87%)
Aug 19, 2013 1449 1475 1440 1450 0 +7.48(+0.52%)
Aug 16, 2013 1443 1457 1435 1442 0 -1.71(-0.12%)
Aug 15, 2013 1456 1465 1437 1444 0 -31.48(-2.13%)
Aug 14, 2013 1475 1490 1464 1475 0 -4.74(-0.32%)
Aug 13, 2013 1485 1489 1467 1480 0 -1.64(-0.11%)
Aug 12, 2013 1471 1488 1469 1482 0 +5.49(+0.37%)
Aug 09, 2013 1471 1481 1465 1476 0 +0.60(+0.04%)
Aug 08, 2013 1489 1493 1469 1476 0 -7.67(-0.52%)
Aug 07, 2013 1484 1491 1473 1483 0 -6.24(-0.42%)
Aug 06, 2013 1496 1500 1483 1489 0 -9.60(-0.64%)
Aug 05, 2013 1501 1505 1493 1499 0 -12.47(-0.83%)
Aug 02, 2013 1508 1515 1495 1512 0 -2.24(-0.15%)
Aug 01, 2013 1514 1527 1497 1514 0 +5.92(+0.39%)
Jul 31, 2013 1507 1517 1499 1508 0 +4.41(+0.29%)
Jul 30, 2013 1499 1512 1495 1503 0 +9.98(+0.67%)
Jul 29, 2013 1491 1503 1484 1493 0 -5.93(-0.40%)
Jul 26, 2013 1482 1501 1477 1499 0 +6.34(+0.42%)
Jul 25, 2013 1479 1495 1475 1493 0 +10.85(+0.73%)
Jul 24, 2013 1488 1494 1467 1482 0 +2.79(+0.19%)
Jul 23, 2013 1485 1501 1472 1479 0 +5.35(+0.36%)
Jul 22, 2013 1483 1490 1469 1474 0 -8.68(-0.59%)
Jul 19, 2013 1487 1492 1469 1483 0 -13.23(-0.88%)
Jul 18, 2013 1511 1521 1489 1496 0 -36.42(-2.38%)
Jul 17, 2013 1539 1549 1526 1532 0 -2.83(-0.18%)
Jul 16, 2013 1527 1541 1517 1535 0 +10.91(+0.72%)
Jul 15, 2013 1516 1528 1510 1524 0 +7.01(+0.46%)
Jul 12, 2013 1516 1524 1500 1517 0 +1.78(+0.12%)
Jul 11, 2013 1492 1518 1487 1515 0 +41.21(+2.80%)
Jul 10, 2013 1463 1478 1444 1474 0 +9.66(+0.66%)
Jul 09, 2013 1467 1479 1458 1465 0 +5.69(+0.39%)
Jul 08, 2013 1494 1497 1449 1459 0 -39.60(-2.64%)
Jul 05, 2013 1492 1501 1476 1499 0 +18.17(+1.23%)
Jul 03, 2013 1480 1480 1480 0 +8.08(+0.55%)
Jul 02, 2013 1476 1493 1461 1472 0 -6.18(-0.42%)
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.