| Semiconductor - Broad Line Sector | (CIX: MSECTOR830) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2013 | 1512 | 1523 | 1506 | 1511 | 0 | +0.25(+0.02%) |
| May 17, 2013 | 1510 | 1520 | 1499 | 1511 | 0 | +11.61(+0.77%) |
| May 16, 2013 | 1507 | 1524 | 1497 | 1499 | 0 | -15.21(-1.00%) |
| May 15, 2013 | 1498 | 1518 | 1492 | 1515 | 0 | +10.69(+0.71%) |
| May 13, 2013 | 1519 | 1526 | 1499 | 1504 | 0 | -21.60(-1.42%) |
| May 10, 2013 | 1520 | 1529 | 1513 | 1526 | 0 | +10.17(+0.67%) |
| May 09, 2013 | 1510 | 1530 | 1503 | 1515 | 0 | +2.08(+0.14%) |
| May 08, 2013 | 1501 | 1517 | 1495 | 1513 | 0 | +9.87(+0.66%) |
| May 07, 2013 | 1498 | 1511 | 1491 | 1503 | 0 | +9.37(+0.63%) |
| May 06, 2013 | 1503 | 1510 | 1486 | 1494 | 0 | +1.69(+0.11%) |
| May 03, 2013 | 1498 | 1502 | 1483 | 1492 | 0 | +3.27(+0.22%) |
| May 02, 2013 | 1472 | 1495 | 1464 | 1489 | 0 | +10.11(+0.68%) |
| May 01, 2013 | 1474 | 1495 | 1464 | 1479 | 0 | +1.73(+0.12%) |
| Apr 30, 2013 | 1464 | 1480 | 1456 | 1477 | 0 | +13.72(+0.94%) |
| Apr 29, 2013 | 1452 | 1470 | 1446 | 1464 | 0 | +16.83(+1.16%) |
| Apr 26, 2013 | 1445 | 1460 | 1434 | 1447 | 0 | -8.26(-0.57%) |
| Apr 25, 2013 | 1465 | 1477 | 1449 | 1455 | 0 | -6.31(-0.43%) |
| Apr 24, 2013 | 1443 | 1470 | 1438 | 1461 | 0 | +14.89(+1.03%) |
| Apr 23, 2013 | 1425 | 1455 | 1420 | 1446 | 0 | +35.05(+2.48%) |
| Apr 22, 2013 | 1391 | 1417 | 1379 | 1411 | 0 | +23.99(+1.73%) |
| Apr 19, 2013 | 1379 | 1393 | 1368 | 1387 | 0 | +9.68(+0.70%) |
| Apr 18, 2013 | 1386 | 1403 | 1363 | 1378 | 0 | +2.64(+0.19%) |
| Apr 17, 2013 | 1384 | 1398 | 1357 | 1375 | 0 | -26.59(-1.90%) |
| Apr 16, 2013 | 1378 | 1404 | 1372 | 1402 | 0 | +30.72(+2.24%) |
| Apr 15, 2013 | 1383 | 1395 | 1369 | 1371 | 0 | -22.44(-1.61%) |
| Apr 12, 2013 | 1395 | 1401 | 1377 | 1393 | 0 | -7.37(-0.53%) |
| Apr 11, 2013 | 1395 | 1409 | 1383 | 1401 | 0 | -16.57(-1.17%) |
| Apr 10, 2013 | 1389 | 1424 | 1386 | 1417 | 0 | +30.01(+2.16%) |
| Apr 09, 2013 | 1361 | 1396 | 1353 | 1387 | 0 | +27.75(+2.04%) |
| Apr 08, 2013 | 1342 | 1361 | 1335 | 1360 | 0 | +17.26(+1.29%) |
| Apr 05, 2013 | 1338 | 1345 | 1325 | 1342 | 0 | -11.33(-0.84%) |
| Apr 04, 2013 | 1348 | 1359 | 1340 | 1354 | 0 | +5.57(+0.41%) |
| Apr 03, 2013 | 1373 | 1378 | 1343 | 1348 | 0 | -25.05(-1.82%) |
| Apr 02, 2013 | 1381 | 1386 | 1365 | 1373 | 0 | -4.83(-0.35%) |
| Apr 01, 2013 | 1395 | 1400 | 1371 | 1378 | 0 | -23.57(-1.68%) |
| Mar 28, 2013 | 1401 | 1401 | 1401 | 0 | +6.46(+0.46%) | |
| Mar 27, 2013 | 1382 | 1403 | 1374 | 1395 | 0 | +0.64(+0.05%) |
| Mar 26, 2013 | 1371 | 1395 | 1367 | 1394 | 0 | +32.23(+2.37%) |
| Mar 25, 2013 | 1374 | 1379 | 1355 | 1362 | 0 | -7.06(-0.52%) |
| Mar 22, 2013 | 1364 | 1376 | 1358 | 1369 | 0 | +12.83(+0.95%) |
| Mar 21, 2013 | 1364 | 1372 | 1350 | 1356 | 0 | -19.74(-1.43%) |
| Mar 20, 2013 | 1378 | 1385 | 1367 | 1376 | 0 | +9.12(+0.67%) |
| Mar 19, 2013 | 1372 | 1380 | 1354 | 1367 | 0 | -2.95(-0.22%) |
| Mar 18, 2013 | 1366 | 1385 | 1361 | 1370 | 0 | -8.83(-0.64%) |
| Mar 15, 2013 | 1393 | 1399 | 1371 | 1379 | 0 | -17.43(-1.25%) |
| Mar 14, 2013 | 1398 | 1409 | 1388 | 1396 | 0 | +3.27(+0.23%) |
| Mar 13, 2013 | 1387 | 1397 | 1379 | 1393 | 0 | -1.04(-0.07%) |
| Mar 12, 2013 | 1393 | 1402 | 1380 | 1394 | 0 | -0.84(-0.06%) |
| Mar 11, 2013 | 1383 | 1398 | 1371 | 1395 | 0 | +8.96(+0.65%) |
| Mar 08, 2013 | 1400 | 1406 | 1375 | 1386 | 0 | -9.50(-0.68%) |
| Mar 07, 2013 | 1393 | 1403 | 1387 | 1395 | 0 | +5.27(+0.38%) |
| Mar 06, 2013 | 1381 | 1395 | 1377 | 1390 | 0 | +9.71(+0.70%) |
| Mar 05, 2013 | 1369 | 1385 | 1366 | 1380 | 0 | +17.48(+1.28%) |
| Mar 04, 2013 | 1358 | 1366 | 1344 | 1363 | 0 | +9.64(+0.71%) |
