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 (%)
May 28, 2010 1304 1304 1304 0 -22.34(-1.68%)
May 27, 2010 1270 1328 1290 1326 0 +59.24(+4.68%)
May 26, 2010 1264 1311 1264 1267 0 -9.17(-0.72%)
May 25, 2010 1210 1278 1224 1276 0 +7.19(+0.57%)
May 24, 2010 1259 1299 1264 1269 0 -15.41(-1.20%)
May 21, 2010 1250 1301 1237 1284 0 +11.69(+0.92%)
May 20, 2010 1245 1300 1261 1272 0 -42.66(-3.24%)
May 19, 2010 1282 1325 1279 1315 0 +11.22(+0.86%)
May 18, 2010 1328 1357 1297 1304 0 -38.04(-2.83%)
May 17, 2010 1301 1345 1303 1342 0 +12.81(+0.96%)
May 14, 2010 1320 1352 1306 1329 0 -38.43(-2.81%)
May 13, 2010 1372 1406 1360 1367 0 -32.64(-2.33%)
May 12, 2010 1351 1404 1368 1400 0 +40.25(+2.96%)
May 11, 2010 1387 1391 1349 1360 0 -11.07(-0.81%)
May 10, 2010 1333 1374 1348 1371 0 +69.36(+5.33%)
May 07, 2010 1280 1328 1252 1302 0 -12.06(-0.92%)
May 06, 2010 1321 1369 1222 1314 0 -39.62(-2.93%)
May 05, 2010 1354 1371 1336 1353 0 -17.88(-1.30%)
May 04, 2010 1372 1396 1358 1371 0 -44.39(-3.14%)
May 03, 2010 1379 1427 1394 1415 0 +23.91(+1.72%)
Apr 30, 2010 1413 1436 1388 1392 0 -46.20(-3.21%)
Apr 29, 2010 1425 1440 1419 1438 0 +19.00(+1.34%)
Apr 28, 2010 1406 1434 1397 1419 0 -1.97(-0.14%)
Apr 27, 2010 1425 1461 1417 1421 0 -35.07(-2.41%)
Apr 26, 2010 1440 1473 1449 1456 0 -2.26(-0.16%)
Apr 23, 2010 1430 1462 1435 1458 0 -1.05(-0.07%)
Apr 22, 2010 1409 1463 1412 1459 0 +8.27(+0.57%)
Apr 21, 2010 1446 1475 1433 1451 0 -17.35(-1.18%)
Apr 20, 2010 1446 1477 1453 1468 0 +11.83(+0.81%)
Apr 19, 2010 1432 1464 1428 1456 0 -1.77(-0.12%)
Apr 16, 2010 1445 1473 1444 1458 0 -21.28(-1.44%)
Apr 15, 2010 1439 1487 1455 1479 0 +28.17(+1.94%)
Apr 14, 2010 1418 1459 1428 1451 0 +50.82(+3.63%)
Apr 13, 2010 1369 1404 1382 1400 0 +13.71(+0.99%)
Apr 12, 2010 1364 1399 1375 1387 0 +8.82(+0.64%)
Apr 09, 2010 1348 1381 1364 1378 0 +13.58(+1.00%)
Apr 08, 2010 1351 1378 1355 1364 0 -16.47(-1.19%)
Apr 07, 2010 1375 1393 1363 1381 0 +6.12(+0.45%)
Apr 06, 2010 1354 1382 1364 1375 0 -10.20(-0.74%)
Apr 05, 2010 1349 1390 1364 1385 0 +20.27(+1.49%)
Apr 01, 2010 1365 1365 1365 0 +7.01(+0.52%)
Mar 31, 2010 1359 1372 1351 1358 0 -3.31(-0.24%)
Mar 30, 2010 1363 1372 1350 1361 0 +0.70(+0.05%)
Mar 29, 2010 1363 1372 1354 1360 0 +6.03(+0.45%)
Mar 26, 2010 1344 1376 1343 1354 0 -6.23(-0.46%)
Mar 25, 2010 1358 1386 1358 1360 0 -3.40(-0.25%)
Mar 24, 2010 1356 1385 1358 1364 0 -21.22(-1.53%)
Mar 23, 2010 1344 1389 1363 1385 0 +26.14(+1.92%)
Mar 22, 2010 1311 1363 1330 1359 0 +17.26(+1.29%)
Mar 19, 2010 1337 1366 1330 1342 0 -15.26(-1.12%)
Mar 18, 2010 1362 1370 1346 1357 0 -8.11(-0.59%)
Mar 17, 2010 1330 1372 1345 1365 0 +14.85(+1.10%)
Mar 16, 2010 1285 1353 1304 1350 0 +46.86(+3.60%)
Mar 15, 2010 1278 1311 1295 1303 0 -5.69(-0.43%)
Mar 12, 2010 1293 1319 1303 1309 0 -1.91(-0.15%)
Mar 11, 2010 1290 1318 1294 1311 0 -6.00(-0.46%)
Mar 10, 2010 1277 1324 1297 1317 0 +19.08(+1.47%)
Mar 09, 2010 1265 1312 1281 1298 0 +1.09(+0.08%)
Mar 08, 2010 1302 1306 1290 1297 0 -3.07(-0.24%)
Mar 05, 2010 1270 1305 1280 1300 0 +16.68(+1.30%)
Mar 04, 2010 1262 1289 1265 1283 0 +2.84(+0.22%)
Mar 03, 2010 1271 1301 1276 1280 0 -9.13(-0.71%)
Mar 02, 2010 1279 1312 1281 1289 0 -5.01(-0.39%)
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.