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 31, 2012 1451 1464 1438 1449 0 -15.19(-1.04%)
May 30, 2012 1459 1472 1449 1465 0 -8.21(-0.56%)
May 29, 2012 1466 1482 1455 1473 0 +22.38(+1.54%)
May 25, 2012 1450 1450 1450 0 +6.73(+0.47%)
May 24, 2012 1444 1455 1425 1444 0 +4.78(+0.33%)
May 23, 2012 1434 1443 1407 1439 0 -22.60(-1.55%)
May 22, 2012 1474 1476 1448 1461 0 -6.15(-0.42%)
May 21, 2012 1453 1471 1436 1468 0 +15.95(+1.10%)
May 18, 2012 1470 1484 1449 1452 0 -15.06(-1.03%)
May 17, 2012 1489 1498 1465 1467 0 -23.46(-1.57%)
May 16, 2012 1514 1522 1489 1490 0 -21.04(-1.39%)
May 15, 2012 1522 1535 1506 1511 0 -9.80(-0.64%)
May 14, 2012 1531 1539 1510 1521 0 -26.74(-1.73%)
May 11, 2012 1532 1569 1528 1548 0 +13.80(+0.90%)
May 10, 2012 1539 1547 1514 1534 0 +2.73(+0.18%)
May 09, 2012 1522 1541 1503 1531 0 -8.78(-0.57%)
May 08, 2012 1541 1552 1514 1540 0 -17.33(-1.11%)
May 07, 2012 1559 1572 1550 1557 0 -6.13(-0.39%)
May 04, 2012 1586 1592 1559 1563 0 -36.38(-2.27%)
May 03, 2012 1641 1644 1592 1600 0 -39.19(-2.39%)
May 02, 2012 1619 1644 1612 1639 0 +10.91(+0.67%)
May 01, 2012 1609 1638 1602 1628 0 +18.83(+1.17%)
Apr 30, 2012 1611 1618 1601 1609 0 -2.34(-0.15%)
Apr 27, 2012 1599 1621 1592 1612 0 +12.05(+0.75%)
Apr 26, 2012 1577 1605 1574 1600 0 +16.40(+1.04%)
Apr 25, 2012 1563 1588 1555 1583 0 +30.31(+1.95%)
Apr 24, 2012 1568 1581 1547 1553 0 -11.85(-0.76%)
Apr 23, 2012 1567 1578 1551 1565 0 -19.56(-1.23%)
Apr 20, 2012 1601 1612 1581 1584 0 -11.22(-0.70%)
Apr 19, 2012 1606 1623 1580 1595 0 -9.76(-0.61%)
Apr 18, 2012 1590 1616 1581 1605 0 -21.99(-1.35%)
Apr 17, 2012 1618 1641 1615 1627 0 +14.28(+0.89%)
Apr 16, 2012 1614 1628 1597 1613 0 +9.75(+0.61%)
Apr 13, 2012 1621 1627 1601 1603 0 -26.15(-1.60%)
Apr 12, 2012 1601 1634 1597 1629 0 +35.46(+2.22%)
Apr 11, 2012 1586 1606 1582 1594 0 +21.22(+1.35%)
Apr 10, 2012 1590 1603 1569 1573 0 -23.34(-1.46%)
Apr 09, 2012 1593 1605 1583 1596 0 -18.45(-1.14%)
Apr 05, 2012 1602 1620 1597 1614 0 -14.81(-0.91%)
Apr 04, 2012 1543 1638 1611 1629 0 -16.93(-1.03%)
Apr 03, 2012 1575 1667 1638 1646 0 -20.87(-1.25%)
Apr 02, 2012 1564 1673 1645 1667 0 +6.04(+0.36%)
Mar 30, 2012 1670 1680 1649 1661 0 +2.64(+0.16%)
Mar 29, 2012 1642 1663 1633 1658 0 +11.80(+0.72%)
Mar 28, 2012 1667 1674 1641 1647 0 -24.10(-1.44%)
Mar 27, 2012 1676 1682 1665 1671 0 -4.80(-0.29%)
Mar 26, 2012 1662 1679 1657 1675 0 +23.24(+1.41%)
Mar 23, 2012 1654 1660 1637 1652 0 +1.58(+0.10%)
Mar 22, 2012 1643 1657 1635 1651 0 +1.42(+0.09%)
Mar 21, 2012 1650 1658 1641 1649 0 +1.23(+0.07%)
Mar 20, 2012 1643 1656 1632 1648 0 -3.08(-0.19%)
Mar 19, 2012 1638 1660 1631 1651 0 +9.43(+0.57%)
Mar 16, 2012 1644 1656 1635 1642 0 +0.71(+0.04%)
Mar 15, 2012 1621 1647 1615 1641 0 +25.68(+1.59%)
Mar 14, 2012 1618 1643 1608 1615 0 -3.61(-0.22%)
Mar 13, 2012 1599 1620 1596 1619 0 +28.72(+1.81%)
Mar 12, 2012 1597 1603 1585 1590 0 -9.30(-0.58%)
Mar 09, 2012 1593 1607 1586 1599 0 +8.51(+0.53%)
Mar 08, 2012 1596 1603 1581 1591 0 +4.36(+0.27%)
Mar 07, 2012 1567 1593 1561 1587 0 +20.20(+1.29%)
Mar 06, 2012 1549 1570 1542 1566 0 -1.25(-0.08%)
Mar 05, 2012 1594 1595 1558 1568 0 -28.36(-1.78%)
Mar 02, 2012 1602 1612 1588 1596 0 -6.84(-0.43%)
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.