Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Specialized Sector (CIX: MSECTOR832 )

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 (%)
Oct 31, 2017 6056 6130 6014 6075 0 +45.66(+0.76%)
Oct 30, 2017 5973 6094 5943 6029 0 +48.70(+0.81%)
Oct 27, 2017 5849 5993 5809 5980 0 +198.29(+3.43%)
Oct 26, 2017 5735 5807 5701 5782 0 +44.97(+0.78%)
Oct 25, 2017 5816 5873 5669 5737 0 -114.50(-1.96%)
Oct 24, 2017 5817 5868 5788 5851 0 +46.64(+0.80%)
Oct 23, 2017 5830 5868 5775 5805 0 -1.70(-0.03%)
Oct 20, 2017 5857 5887 5789 5806 0 -21.56(-0.37%)
Oct 19, 2017 5744 5837 5676 5828 0 +11.48(+0.20%)
Oct 18, 2017 5825 5845 5713 5817 0 +1.28(+0.02%)
Oct 17, 2017 5803 5849 5773 5815 0 -5.41(-0.09%)
Oct 16, 2017 5796 5845 5723 5821 0 +55.75(+0.97%)
Oct 13, 2017 5750 5793 5699 5765 0 +74.48(+1.31%)
Oct 12, 2017 5688 5747 5657 5690 0 +1.27(+0.02%)
Oct 11, 2017 5654 5699 5607 5689 0 +41.60(+0.74%)
Oct 10, 2017 5699 5736 5594 5648 0 +73.00(+1.31%)
Oct 09, 2017 5532 5617 5500 5575 0 +75.73(+1.38%)
Oct 06, 2017 5450 5517 5431 5499 0 +20.44(+0.37%)
Oct 05, 2017 5502 5516 5439 5478 0 -1.77(-0.03%)
Oct 04, 2017 5447 5505 5404 5480 0 +35.64(+0.65%)
Oct 03, 2017 5437 5481 5388 5445 0 +14.71(+0.27%)
Oct 02, 2017 5455 5506 5369 5430 0 +22.11(+0.41%)
Sep 29, 2017 5404 5438 5353 5408 0 +68.56(+1.28%)
Sep 28, 2017 5341 5361 5283 5339 0 -0.29(-0.01%)
Sep 27, 2017 5322 5363 5260 5339 0 +112.19(+2.15%)
Sep 26, 2017 5328 5387 5183 5227 0 +17.81(+0.34%)
Sep 25, 2017 5371 5382 5177 5209 0 -194.34(-3.60%)
Sep 22, 2017 5399 5479 5354 5404 0 -8.96(-0.17%)
Sep 21, 2017 5436 5470 5327 5413 0 -101.44(-1.84%)
Sep 20, 2017 5576 5620 5449 5514 0 -60.39(-1.08%)
Sep 19, 2017 5542 5644 5505 5575 0 -1.34(-0.02%)
Sep 18, 2017 5524 5669 5502 5576 0 +152.35(+2.81%)
Sep 15, 2017 5284 5446 5260 5424 0 +218.14(+4.19%)
Sep 14, 2017 5164 5279 5138 5205 0 +6.33(+0.12%)
Sep 13, 2017 5150 5237 5108 5199 0 +25.51(+0.49%)
Sep 12, 2017 5183 5197 5104 5174 0 +13.68(+0.27%)
Sep 11, 2017 5074 5178 5055 5160 0 +143.33(+2.86%)
Sep 08, 2017 5075 5102 4987 5017 0 -73.02(-1.43%)
Sep 07, 2017 5087 5130 5035 5090 0 +18.73(+0.37%)
Sep 06, 2017 5115 5134 5025 5071 0 -15.58(-0.31%)
Sep 05, 2017 5144 5165 5015 5086 0 -105.76(-2.04%)
Sep 01, 2017 5166 5228 5150 5192 0 +39.92(+0.77%)
Aug 31, 2017 5095 5170 5069 5152 0 +80.21(+1.58%)
Aug 30, 2017 5047 5089 5017 5072 0 +46.28(+0.92%)
Aug 29, 2017 4959 5050 4946 5026 0 +3.33(+0.07%)
Aug 28, 2017 5002 5031 4949 5022 0 +46.72(+0.94%)
Aug 25, 2017 4979 5041 4957 4976 0 -23.30(-0.47%)
Aug 24, 2017 5034 5053 4962 4999 0 -8.40(-0.17%)
Aug 23, 2017 4880 5024 4865 5007 0 +88.09(+1.79%)
Aug 22, 2017 4869 4934 4850 4919 0 +84.70(+1.75%)
Aug 21, 2017 4914 4929 4783 4835 0 -59.70(-1.22%)
Aug 18, 2017 4938 4968 4849 4894 0 -1.19(-0.02%)
Aug 17, 2017 4997 5021 4891 4896 0 -120.58(-2.40%)
Aug 16, 2017 5018 5095 4979 5016 0 -32.07(-0.64%)
Aug 15, 2017 5084 5113 5006 5048 0 -30.67(-0.60%)
Aug 14, 2017 4900 5093 4883 5079 0 +265.12(+5.51%)
Aug 11, 2017 4818 4885 4732 4814 0 -144.34(-2.91%)
Aug 10, 2017 5130 5147 4946 4958 0 -183.89(-3.58%)
Aug 09, 2017 5075 5158 5041 5142 0 +18.15(+0.35%)
Aug 08, 2017 5202 5234 5084 5124 0 -51.89(-1.00%)
Aug 07, 2017 5075 5183 5059 5176 0 +123.32(+2.44%)
Aug 04, 2017 5047 5124 5010 5052 0 +34.66(+0.69%)
Aug 03, 2017 4988 5054 4942 5018 0 +30.74(+0.62%)
Aug 02, 2017 5050 5060 4915 4987 0 -27.79(-0.55%)
Aug 01, 2017 4964 5029 4928 5015 0 +52.08(+1.05%)
Jul 31, 2017 5022 5061 4914 4963 0 -44.16(-0.88%)
Jul 28, 2017 4934 5041 4891 5007 0 +54.44(+1.10%)
Jul 27, 2017 5125 5162 4845 4952 0 -143.98(-2.83%)
Jul 26, 2017 5080 5158 5032 5096 0 +75.20(+1.50%)
Jul 25, 2017 5017 5046 5001 5021 0 -7.38(-0.15%)
Jul 24, 2017 5082 5096 5012 5029 0 -45.65(-0.90%)
Jul 21, 2017 5071 5125 5026 5074 0 -23.28(-0.46%)
Jul 20, 2017 5061 5109 5000 5098 0 +58.24(+1.16%)
Jul 19, 2017 5049 5095 5000 5039 0 +10.47(+0.21%)
Jul 18, 2017 4941 5050 4914 5029 0 +32.42(+0.65%)
Jul 17, 2017 5038 5072 4936 4996 0 -14.62(-0.29%)
Jul 14, 2017 4945 5034 4909 5011 0 +88.41(+1.80%)
Jul 13, 2017 4979 5050 4877 4923 0 -46.56(-0.94%)
Jul 12, 2017 4879 4996 4838 4969 0 +153.05(+3.18%)
Jul 11, 2017 4768 4832 4728 4816 0 +50.58(+1.06%)
Jul 10, 2017 4687 4780 4649 4766 0 +149.07(+3.23%)
Jul 07, 2017 4574 4641 4552 4616 0 +93.38(+2.06%)
Jul 06, 2017 4489 4580 4435 4523 0 -5.75(-0.13%)
Jul 05, 2017 4487 4566 4462 4529 0 +97.57(+2.20%)
Jul 03, 2017 4576 4597 4414 4431 0 -122.96(-2.70%)
Jun 30, 2017 4566 4639 4525 4554 0 -42.63(-0.93%)
Jun 29, 2017 4707 4716 4521 4597 0 -143.08(-3.02%)
Jun 28, 2017 4673 4751 4580 4740 0 +128.78(+2.79%)
Jun 27, 2017 4741 4756 4600 4611 0 -148.97(-3.13%)
Jun 26, 2017 4833 4884 4678 4760 0 -44.01(-0.92%)
Jun 23, 2017 4865 4916 4753 4804 0 -53.00(-1.09%)
Jun 22, 2017 4882 4914 4819 4857 0 -15.38(-0.32%)
Jun 21, 2017 4835 4886 4772 4873 0 +70.71(+1.47%)
Jun 20, 2017 4875 4934 4794 4802 0 -41.51(-0.86%)
Jun 19, 2017 4761 4863 4742 4843 0 +138.40(+2.94%)
Jun 16, 2017 4725 4780 4659 4705 0 -13.92(-0.29%)
Jun 15, 2017 4604 4754 4585 4719 0 -4.45(-0.09%)
Jun 14, 2017 4746 4800 4643 4723 0 -13.02(-0.27%)
Jun 13, 2017 4797 4824 4604 4736 0 +37.92(+0.81%)
Jun 12, 2017 4617 4751 4501 4698 0 -15.84(-0.34%)
Jun 09, 2017 5085 5165 4552 4714 0 -274.72(-5.51%)
Jun 08, 2017 4850 4993 4800 4989 0 +227.42(+4.78%)
Jun 07, 2017 4740 4789 4717 4762 0 +46.03(+0.98%)
Jun 06, 2017 4709 4773 4676 4716 0 -1.59(-0.03%)
Jun 05, 2017 4620 4746 4601 4717 0 +84.79(+1.83%)
Jun 02, 2017 4637 4676 4600 4632 0 +1.61(+0.03%)
Jun 01, 2017 4634 4660 4574 4631 0 +11.43(+0.25%)
May 31, 2017 4665 4683 4553 4619 0 -0.27(-0.01%)
May 30, 2017 4586 4660 4562 4620 0 +69.92(+1.54%)
May 26, 2017 4473 4623 4439 4550 0 +68.53(+1.53%)
May 25, 2017 4512 4534 4432 4481 0 +3.60(+0.08%)
May 24, 2017 4512 4535 4444 4478 0 +48.62(+1.10%)
May 23, 2017 4485 4498 4382 4429 0 -65.31(-1.45%)
May 22, 2017 4457 4513 4442 4494 0 +73.41(+1.66%)
May 19, 2017 4419 4474 4380 4421 0 +84.11(+1.94%)
May 18, 2017 4246 4358 4184 4337 0 +119.66(+2.84%)
May 17, 2017 4384 4411 4208 4217 0 -238.39(-5.35%)
May 16, 2017 4425 4476 4358 4455 0 +71.36(+1.63%)
May 15, 2017 4275 4393 4266 4384 0 +144.14(+3.40%)
May 12, 2017 4222 4286 4189 4240 0 +17.11(+0.41%)
May 11, 2017 4089 4312 4072 4223 0 +105.95(+2.57%)
May 10, 2017 3991 4148 3957 4117 0 +365.84(+9.75%)
May 09, 2017 3735 3799 3717 3751 0 +21.92(+0.59%)
May 08, 2017 3749 3774 3699 3729 0 -8.98(-0.24%)
May 05, 2017 3725 3752 3692 3738 0 +9.61(+0.26%)
May 04, 2017 3745 3767 3706 3728 0 -3.92(-0.11%)
May 03, 2017 3707 3760 3680 3732 0 +21.74(+0.59%)
May 02, 2017 3758 3766 3678 3711 0 -70.55(-1.87%)
May 01, 2017 3740 3795 3716 3781 0 +56.42(+1.51%)
Apr 28, 2017 3774 3788 3712 3725 0 -58.55(-1.55%)
Apr 27, 2017 3752 3810 3714 3783 0 +76.96(+2.08%)
Apr 26, 2017 3739 3758 3687 3706 0 -24.38(-0.65%)
Apr 25, 2017 3702 3756 3671 3731 0 +45.01(+1.22%)
Apr 24, 2017 3685 3702 3627 3686 0 +72.98(+2.02%)
Apr 21, 2017 3600 3627 3570 3613 0 -4.89(-0.14%)
Apr 20, 2017 3587 3628 3559 3618 0 +54.01(+1.52%)
Apr 19, 2017 3574 3611 3551 3564 0 +14.10(+0.40%)
Apr 18, 2017 3517 3561 3489 3550 0 +13.38(+0.38%)
Apr 17, 2017 3467 3542 3455 3536 0 +86.22(+2.50%)
Apr 13, 2017 3464 3506 3438 3450 0 -32.67(-0.94%)
Apr 12, 2017 3515 3534 3469 3483 0 -36.61(-1.04%)
Apr 11, 2017 3491 3544 3456 3519 0 -5.29(-0.15%)
Apr 10, 2017 3582 3600 3510 3524 0 -53.62(-1.50%)
Apr 07, 2017 3581 3620 3550 3578 0 +1.79(+0.05%)
Apr 06, 2017 3559 3596 3505 3576 0 +18.17(+0.51%)
Apr 05, 2017 3578 3636 3543 3558 0 -31.05(-0.87%)
Apr 04, 2017 3632 3676 3566 3589 0 -131.76(-3.54%)
Apr 03, 2017 3751 3776 3689 3721 0 -27.99(-0.75%)
Mar 31, 2017 3745 3779 3715 3749 0 -5.53(-0.15%)
Mar 30, 2017 3720 3780 3703 3754 0 +37.66(+1.01%)
Mar 29, 2017 3729 3751 3703 3717 0 -10.07(-0.27%)
Mar 28, 2017 3732 3760 3702 3727 0 -4.00(-0.11%)
Mar 27, 2017 3672 3744 3617 3731 0 +10.39(+0.28%)
Mar 24, 2017 3758 3783 3694 3720 0 +11.39(+0.31%)
Mar 23, 2017 3727 3755 3692 3709 0 -27.47(-0.74%)
Mar 22, 2017 3675 3748 3658 3737 0 +54.52(+1.48%)
Mar 21, 2017 3786 3816 3672 3682 0 -111.79(-2.95%)
Mar 20, 2017 3745 3814 3717 3794 0 +65.39(+1.75%)
Mar 17, 2017 3705 3746 3675 3728 0 +39.21(+1.06%)
Mar 16, 2017 3681 3709 3657 3689 0 +19.20(+0.52%)
Mar 15, 2017 3650 3681 3610 3670 0 +31.71(+0.87%)
Mar 14, 2017 3650 3663 3603 3638 0 -7.28(-0.20%)
Mar 13, 2017 3597 3656 3588 3646 0 +56.90(+1.59%)
Mar 10, 2017 3597 3617 3565 3589 0 +20.25(+0.57%)
Mar 09, 2017 3561 3594 3539 3568 0 -2.78(-0.08%)
Mar 08, 2017 3607 3634 3561 3571 0 +3.70(+0.10%)
Mar 07, 2017 3551 3602 3533 3568 0 +13.26(+0.37%)
Mar 06, 2017 3536 3573 3491 3554 0 -9.55(-0.27%)
Mar 03, 2017 3577 3584 3517 3564 0 -18.50(-0.52%)
Mar 02, 2017 3638 3661 3570 3582 0 -68.10(-1.87%)
Mar 01, 2017 3660 3686 3592 3650 0 +42.87(+1.19%)
Feb 28, 2017 3677 3694 3587 3608 0 -72.12(-1.96%)
Feb 27, 2017 3641 3696 3614 3680 0 +51.48(+1.42%)
Feb 24, 2017 3538 3643 3505 3628 0 +20.03(+0.56%)
Feb 23, 2017 3691 3723 3572 3608 0 -169.23(-4.48%)
Feb 22, 2017 3796 3815 3749 3777 0 -17.56(-0.46%)
Feb 21, 2017 3731 3804 3724 3795 0 +84.09(+2.27%)
Feb 17, 2017 3711 3711 3711 3711 0 +9.96(+0.27%)
Feb 16, 2017 3730 3747 3656 3701 0 -24.30(-0.65%)
Feb 15, 2017 3705 3747 3677 3725 0 +25.62(+0.69%)
Feb 14, 2017 3686 3735 3640 3700 0 +5.49(+0.15%)
Feb 13, 2017 3771 3804 3670 3694 0 -73.73(-1.96%)
Feb 10, 2017 3873 3899 3727 3768 0 -47.06(-1.23%)
Feb 09, 2017 3869 3891 3795 3815 0 -59.44(-1.53%)
Feb 08, 2017 3884 3910 3820 3874 0 +18.78(+0.49%)
Feb 07, 2017 3848 3894 3822 3856 0 +34.31(+0.90%)
Feb 06, 2017 3766 3831 3754 3821 0 +43.09(+1.14%)
Feb 03, 2017 3788 3810 3751 3778 0 -0.84(-0.02%)
Feb 02, 2017 3733 3798 3697 3779 0 +13.77(+0.37%)
Feb 01, 2017 3703 3783 3671 3765 0 +97.62(+2.66%)
Jan 31, 2017 3680 3703 3633 3668 0 -36.49(-0.99%)
Jan 30, 2017 3716 3730 3639 3704 0 -31.69(-0.85%)
Jan 27, 2017 3689 3744 3663 3736 0 +57.60(+1.57%)
Jan 26, 2017 3690 3731 3620 3678 0 -0.29(-0.01%)
Jan 25, 2017 3699 3720 3640 3678 0 +21.66(+0.59%)
Jan 24, 2017 3609 3670 3590 3657 0 +61.12(+1.70%)
Jan 23, 2017 3575 3621 3557 3596 0 +14.96(+0.42%)
Jan 20, 2017 3605 3640 3549 3581 0 -1.79(-0.05%)
Jan 19, 2017 3555 3631 3541 3583 0 +24.22(+0.68%)
Jan 18, 2017 3502 3574 3470 3558 0 +43.28(+1.23%)
Jan 17, 2017 3564 3579 3499 3515 0 -63.66(-1.78%)
Jan 13, 2017 3579 3579 3579 3579 0 +13.93(+0.39%)
Jan 12, 2017 3584 3598 3512 3565 0 -38.99(-1.08%)
Jan 11, 2017 3603 3629 3561 3604 0 -5.36(-0.15%)
Jan 10, 2017 3630 3665 3582 3609 0 -12.41(-0.34%)
Jan 09, 2017 3548 3645 3541 3622 0 +79.88(+2.26%)
Jan 06, 2017 3525 3572 3484 3542 0 +39.49(+1.13%)
Jan 05, 2017 3566 3598 3484 3502 0 -64.35(-1.80%)
Jan 04, 2017 3557 3600 3503 3566 0 +37.79(+1.07%)
Jan 03, 2017 3582 3629 3462 3529 0 -80.15(-2.22%)
Dec 30, 2016 3609 3609 3609 3609 0 -93.21(-2.52%)
Dec 29, 2016 3592 3715 3547 3702 0 +36.59(+1.00%)
Dec 28, 2016 3869 3878 3653 3665 0 -155.39(-4.07%)
Dec 27, 2016 3722 3833 3705 3821 0 +141.57(+3.85%)
Dec 23, 2016 3679 3679 3679 3679 0 +49.72(+1.37%)
Dec 22, 2016 3635 3673 3608 3630 0 +18.11(+0.50%)
Dec 21, 2016 3614 3633 3564 3611 0 +8.08(+0.22%)
Dec 20, 2016 3584 3630 3566 3603 0 +73.08(+2.07%)
Dec 19, 2016 3495 3558 3475 3530 0 +26.31(+0.75%)
Dec 16, 2016 3519 3548 3447 3504 0 +9.97(+0.29%)
Dec 15, 2016 3442 3530 3425 3494 0 +74.80(+2.19%)
Dec 14, 2016 3362 3451 3331 3419 0 +80.48(+2.41%)
Dec 13, 2016 3316 3377 3300 3339 0 +42.68(+1.29%)
Dec 12, 2016 3305 3318 3243 3296 0 -45.83(-1.37%)
Dec 09, 2016 3392 3402 3309 3342 0 -32.78(-0.97%)
Dec 08, 2016 3389 3437 3344 3375 0 -10.41(-0.31%)
Dec 07, 2016 3320 3395 3296 3385 0 +53.25(+1.60%)
Dec 06, 2016 3303 3346 3281 3332 0 +36.59(+1.11%)
Dec 05, 2016 3249 3318 3219 3295 0 +82.01(+2.55%)
Dec 02, 2016 3160 3231 3130 3213 0 +29.54(+0.93%)
Dec 01, 2016 3330 3342 3119 3184 0 -144.33(-4.34%)
Nov 30, 2016 3359 3382 3315 3328 0 -21.63(-0.65%)
Nov 29, 2016 3359 3382 3319 3350 0 -12.76(-0.38%)
Nov 28, 2016 3360 3388 3343 3362 0 -5.41(-0.16%)
Nov 25, 2016 3367 3393 3341 3368 0 +7.84(+0.23%)
Nov 23, 2016 3360 3360 3360 3360 0 +9.77(+0.29%)
Nov 22, 2016 3337 3362 3313 3350 0 +23.86(+0.72%)
Nov 21, 2016 3347 3368 3303 3326 0 -1.49(-0.04%)
Nov 18, 2016 3314 3359 3288 3328 0 +7.79(+0.23%)
Nov 17, 2016 3306 3374 3268 3320 0 +10.68(+0.32%)
Nov 16, 2016 3230 3336 3204 3309 0 +93.09(+2.89%)
Nov 15, 2016 3166 3245 3149 3216 0 +66.31(+2.11%)
Nov 14, 2016 3216 3238 3126 3150 0 -55.42(-1.73%)
Nov 11, 2016 3040 3225 3019 3205 0 +358.16(+12.58%)
Nov 10, 2016 2946 2964 2856 2847 0 -65.81(-2.26%)
Nov 09, 2016 2859 2940 2834 2913 0 -20.98(-0.72%)
Nov 08, 2016 2944 2966 2902 2934 0 +10.84(+0.37%)
Nov 07, 2016 2881 2937 2872 2923 0 +99.23(+3.51%)
Nov 04, 2016 2826 2865 2796 2824 0 -16.70(-0.59%)
Nov 03, 2016 2871 2887 2803 2841 0 -26.14(-0.91%)
Nov 02, 2016 2895 2921 2860 2867 0 -19.19(-0.66%)
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.