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 (%)
Nov 28, 2008 804.49 820.63 779.44 800.40 0 -11.85(-1.46%)
Nov 27, 2008 744.04 823.62 733.13 812.25 0 +0.00(+0.00%)
Nov 26, 2008 744.04 823.62 733.13 812.25 0 +56.90(+7.53%)
Nov 25, 2008 765.51 780.93 713.75 755.36 0 +2.25(+0.30%)
Nov 24, 2008 699.91 767.53 677.01 753.11 0 +79.24(+11.76%)
Nov 21, 2008 654.90 681.36 618.94 673.87 0 +37.19(+5.84%)
Nov 20, 2008 671.70 701.87 627.40 636.68 0 -50.73(-7.38%)
Nov 19, 2008 742.17 754.44 683.51 687.40 0 -60.51(-8.09%)
Nov 18, 2008 769.37 787.25 718.18 747.92 0 -25.00(-3.23%)
Nov 17, 2008 764.03 798.31 746.35 772.92 0 -11.00(-1.40%)
Nov 14, 2008 813.11 832.49 770.75 783.92 0 -53.64(-6.40%)
Nov 13, 2008 772.76 845.55 732.93 837.56 0 +68.46(+8.90%)
Nov 12, 2008 815.81 827.27 747.02 769.10 0 -75.30(-8.92%)
Nov 11, 2008 856.21 882.16 816.84 844.40 0 -31.52(-3.60%)
Nov 10, 2008 939.08 946.94 857.92 875.92 0 -46.26(-5.02%)
Nov 07, 2008 914.74 943.36 883.01 922.18 0 +36.19(+4.08%)
Nov 06, 2008 926.00 945.98 866.64 885.99 0 -63.48(-6.69%)
Nov 05, 2008 1015 1033 943.54 949.47 0 -108.52(-10.26%)
Nov 04, 2008 1027 1073 1005 1058 0 +67.35(+6.80%)
Nov 03, 2008 989.14 1018 935.88 990.64 0 +37.51(+3.94%)
Oct 31, 2008 936.66 978.38 914.02 953.14 0 -0.89(-0.09%)
Oct 30, 2008 937.39 973.03 896.07 954.02 0 +69.63(+7.87%)
Oct 29, 2008 878.88 939.26 851.63 884.40 0 +6.93(+0.79%)
Oct 28, 2008 841.12 891.48 777.61 877.47 0 +66.49(+8.20%)
Oct 27, 2008 825.71 870.45 783.08 810.98 0 -31.22(-3.71%)
Oct 24, 2008 779.84 874.56 760.04 842.20 0 -19.98(-2.32%)
Oct 23, 2008 912.50 926.85 821.33 862.18 0 -46.93(-5.16%)
Oct 22, 2008 940.85 962.52 882.85 909.11 0 -50.44(-5.26%)
Oct 21, 2008 980.28 1011 948.66 959.55 0 -44.36(-4.42%)
Oct 20, 2008 984.88 1014 954.61 1004 0 +40.07(+4.16%)
Oct 17, 2008 957.59 1034 922.73 963.84 0 -26.39(-2.67%)
Oct 16, 2008 922.02 999.55 868.68 990.23 0 +88.01(+9.75%)
Oct 15, 2008 982.73 1024 890.18 902.22 0 -114.50(-11.26%)
Oct 14, 2008 1100 1110 996.23 1017 0 -31.40(-3.00%)
Oct 13, 2008 972.91 1052 949.33 1048 0 +137.28(+15.07%)
Oct 10, 2008 865.46 964.19 824.50 910.84 0 -6.55(-0.71%)
Oct 09, 2008 995.19 1036 904.72 917.39 0 -50.31(-5.20%)
Oct 08, 2008 944.25 1050 910.60 967.70 0 -16.07(-1.63%)
Oct 07, 2008 1077 1106 970.28 983.77 0 -132.64(-11.88%)
Oct 06, 2008 1120 1150 1010 1116 0 -51.48(-4.41%)
Oct 03, 2008 1227 1288 1142 1168 0 -43.83(-3.62%)
Oct 02, 2008 1306 1314 1186 1212 0 -93.98(-7.20%)
Oct 01, 2008 1313 1339 1264 1306 0 +15.06(+1.17%)
Sep 30, 2008 1257 1299 1217 1291 0 +48.98(+3.94%)
Sep 29, 2008 1328 1341 1213 1242 0 -122.06(-8.95%)
Sep 26, 2008 1355 1391 1315 1364 0 -27.46(-1.97%)
Sep 25, 2008 1379 1417 1355 1391 0 +17.54(+1.28%)
Sep 24, 2008 1377 1417 1351 1374 0 +26.33(+1.95%)
Sep 23, 2008 1397 1414 1333 1347 0 -44.09(-3.17%)
Sep 22, 2008 1449 1464 1379 1391 0 -69.33(-4.75%)
Sep 19, 2008 1458 1518 1391 1461 0 +72.42(+5.22%)
Sep 18, 2008 1333 1417 1291 1388 0 +76.65(+5.84%)
Sep 17, 2008 1324 1366 1272 1312 0 -27.76(-2.07%)
Sep 16, 2008 1265 1354 1242 1339 0 +43.59(+3.36%)
Sep 15, 2008 1306 1351 1279 1296 0 -61.80(-4.55%)
Sep 12, 2008 1339 1376 1315 1358 0 +15.38(+1.15%)
Sep 11, 2008 1303 1362 1286 1342 0 -1.41(-0.10%)
Sep 10, 2008 1334 1368 1304 1344 0 +24.26(+1.84%)
Sep 09, 2008 1391 1408 1312 1319 0 -85.12(-6.06%)
Sep 08, 2008 1472 1479 1372 1405 0 -35.19(-2.44%)
Sep 05, 2008 1411 1450 1378 1440 0 +12.66(+0.89%)
Sep 04, 2008 1472 1494 1413 1427 0 -47.26(-3.21%)
Sep 03, 2008 1531 1545 1462 1474 0 -67.66(-4.39%)
Sep 02, 2008 1593 1603 1529 1542 0 -43.69(-2.76%)
Sep 01, 2008 1600 1622 1571 1586 0 +0.00(+0.00%)
Aug 29, 2008 1600 1622 1571 1586 0 -26.38(-1.64%)
Aug 28, 2008 1612 1631 1586 1612 0 +8.25(+0.51%)
Aug 27, 2008 1582 1624 1570 1604 0 +12.16(+0.76%)
Aug 26, 2008 1604 1620 1572 1592 0 -10.14(-0.63%)
Aug 25, 2008 1617 1636 1589 1602 0 -30.94(-1.90%)
Aug 22, 2008 1620 1643 1602 1633 0 +16.34(+1.01%)
Aug 21, 2008 1606 1639 1588 1616 0 -0.11(-0.01%)
Aug 20, 2008 1581 1632 1564 1616 0 +45.63(+2.90%)
Aug 19, 2008 1573 1594 1547 1571 0 -5.23(-0.33%)
Aug 18, 2008 1610 1621 1557 1576 0 -23.53(-1.47%)
Aug 15, 2008 1606 1630 1582 1600 0 +9.53(+0.60%)
Aug 14, 2008 1558 1608 1548 1590 0 +17.53(+1.11%)
Aug 13, 2008 1550 1586 1521 1573 0 +22.70(+1.46%)
Aug 12, 2008 1551 1578 1530 1550 0 +10.92(+0.71%)
Aug 11, 2008 1536 1581 1504 1539 0 +3.20(+0.21%)
Aug 08, 2008 1535 1564 1500 1536 0 +0.32(+0.02%)
Aug 07, 2008 1533 1570 1515 1535 0 -4.03(-0.26%)
Aug 06, 2008 1514 1555 1493 1539 0 +26.44(+1.75%)
Aug 05, 2008 1501 1534 1478 1513 0 +14.73(+0.98%)
Aug 04, 2008 1521 1546 1485 1498 0 -30.98(-2.03%)
Aug 01, 2008 1549 1564 1507 1529 0 -17.10(-1.11%)
Jul 31, 2008 1576 1605 1535 1546 0 -10.70(-0.69%)
Jul 30, 2008 1553 1584 1512 1557 0 +14.34(+0.93%)
Jul 29, 2008 1526 1564 1479 1543 0 +49.67(+3.33%)
Jul 28, 2008 1500 1529 1475 1493 0 -13.95(-0.93%)
Jul 25, 2008 1495 1524 1461 1507 0 +8.99(+0.60%)
Jul 24, 2008 1531 1551 1475 1498 0 -23.56(-1.55%)
Jul 23, 2008 1527 1555 1495 1522 0 -5.11(-0.33%)
Jul 22, 2008 1540 1558 1489 1527 0 -32.56(-2.09%)
Jul 21, 2008 1569 1582 1536 1559 0 -2.49(-0.16%)
Jul 18, 2008 1558 1577 1523 1562 0 +0.39(+0.02%)
Jul 17, 2008 1576 1610 1526 1561 0 -10.75(-0.68%)
Jul 16, 2008 1548 1590 1520 1572 0 +61.91(+4.10%)
Jul 15, 2008 1508 1542 1467 1510 0 -14.59(-0.96%)
Jul 14, 2008 1540 1557 1500 1525 0 +5.66(+0.37%)
Jul 11, 2008 1499 1546 1477 1519 0 +1.21(+0.08%)
Jul 10, 2008 1489 1531 1460 1518 0 +29.37(+1.97%)
Jul 09, 2008 1519 1546 1483 1489 0 -22.38(-1.48%)
Jul 08, 2008 1498 1527 1459 1511 0 +14.31(+0.96%)
Jul 07, 2008 1502 1535 1459 1497 0 +8.45(+0.57%)
Jul 04, 2008 1483 1511 1432 1488 0 +0.00(+0.00%)
Jul 03, 2008 1483 1511 1432 1488 0 -46.18(-3.01%)
Jul 02, 2008 1617 1627 1528 1534 0 -72.10(-4.49%)
Jul 01, 2008 1597 1623 1558 1606 0 -21.11(-1.30%)
Jun 30, 2008 1632 1667 1609 1628 0 -4.50(-0.28%)
Jun 27, 2008 1646 1665 1603 1632 0 -20.92(-1.27%)
Jun 26, 2008 1707 1716 1641 1653 0 -76.73(-4.44%)
Jun 25, 2008 1732 1756 1697 1730 0 +14.36(+0.84%)
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.