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 (%)
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%)
Apr 01, 2015 1992 2002 1960 1975 0 -25.28(-1.26%)
Mar 31, 2015 2015 2036 1995 2000 0 -20.30(-1.00%)
Mar 30, 2015 2013 2046 1995 2021 0 +7.07(+0.35%)
Mar 27, 2015 1926 2054 1915 2014 0 +86.38(+4.48%)
Mar 26, 2015 1898 1945 1882 1927 0 +3.82(+0.20%)
Mar 25, 2015 1998 2002 1921 1924 0 -73.77(-3.69%)
Mar 24, 2015 2016 2026 1994 1997 0 -19.73(-0.98%)
Mar 23, 2015 2028 2050 2016 2017 0 -14.54(-0.72%)
Mar 20, 2015 2014 2046 2007 2032 0 +34.89(+1.75%)
Mar 19, 2015 1993 2013 1985 1997 0 -4.09(-0.20%)
Mar 18, 2015 1979 2018 1960 2001 0 +15.25(+0.77%)
Mar 17, 2015 1985 1994 1969 1985 0 -12.12(-0.61%)
Mar 16, 2015 1984 2010 1975 1998 0 +16.02(+0.81%)
Mar 13, 2015 1968 1989 1953 1982 0 +4.35(+0.22%)
Mar 12, 2015 1973 2009 1958 1977 0 -55.71(-2.74%)
Mar 11, 2015 2018 2065 2016 2033 0 +25.22(+1.26%)
Mar 10, 2015 2032 2048 1999 2008 0 -54.42(-2.64%)
Mar 09, 2015 2073 2087 2044 2062 0 -8.24(-0.40%)
Mar 06, 2015 2090 2099 2062 2070 0 -28.75(-1.37%)
Mar 05, 2015 2118 2135 2089 2099 0 -13.23(-0.63%)
Mar 04, 2015 2112 2127 2089 2112 0 -0.44(-0.02%)
Mar 03, 2015 2112 2119 2110 2113 0 -15.61(-0.73%)
Mar 02, 2015 2085 2133 2076 2128 0 +50.52(+2.43%)
Feb 27, 2015 2099 2102 2074 2078 0 -21.62(-1.03%)
Feb 26, 2015 2100 2110 2098 2100 0 -5.67(-0.27%)
Feb 25, 2015 2109 2118 2095 2105 0 -19.06(-0.90%)
Feb 24, 2015 2083 2129 2075 2124 0 +34.34(+1.64%)
Feb 23, 2015 2115 2120 2077 2090 0 -27.24(-1.29%)
Feb 20, 2015 2101 2124 2085 2117 0 +14.54(+0.69%)
Feb 19, 2015 2103 2114 2091 2103 0 -1.96(-0.09%)
Feb 18, 2015 2117 2125 2094 2105 0 -20.25(-0.95%)
Feb 17, 2015 2101 2129 2094 2125 0 +19.08(+0.91%)
Feb 13, 2015 2106 2106 2106 2106 0 +13.67(+0.65%)
Feb 12, 2015 2076 2095 2064 2092 0 +38.54(+1.88%)
Feb 11, 2015 2053 2066 2037 2054 0 -2.65(-0.13%)
Feb 10, 2015 2025 2058 2015 2056 0 +48.15(+2.40%)
Feb 09, 2015 2012 2028 1994 2008 0 -17.16(-0.85%)
Feb 06, 2015 2053 2066 2014 2025 0 -27.72(-1.35%)
Feb 05, 2015 2036 2058 2022 2053 0 +19.84(+0.98%)
Feb 04, 2015 2029 2047 2021 2033 0 -1.01(-0.05%)
Feb 03, 2015 2023 2049 1978 2034 0 +19.44(+0.96%)
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.