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 30, 2009 1066 1080 1050 1069 0 +2.54(+0.24%)
Nov 27, 2009 1049 1078 1041 1066 0 -15.60(-1.44%)
Nov 25, 2009 1082 1082 1082 0 +6.82(+0.63%)
Nov 24, 2009 1075 1087 1059 1075 0 -0.30(-0.03%)
Nov 23, 2009 1079 1095 1065 1075 0 +11.75(+1.10%)
Nov 20, 2009 1059 1072 1048 1063 0 -7.51(-0.70%)
Nov 19, 2009 1086 1093 1053 1071 0 -30.62(-2.78%)
Nov 18, 2009 1114 1121 1090 1101 0 -5.87(-0.53%)
Nov 17, 2009 1106 1117 1090 1107 0 -3.90(-0.35%)
Nov 16, 2009 1090 1123 1087 1111 0 +26.66(+2.46%)
Nov 13, 2009 1071 1092 1062 1085 0 +18.00(+1.69%)
Nov 12, 2009 1084 1095 1062 1067 0 -17.19(-1.59%)
Nov 11, 2009 1084 1102 1071 1084 0 +11.71(+1.09%)
Nov 10, 2009 1076 1093 1058 1072 0 -5.73(-0.53%)
Nov 09, 2009 1066 1086 1058 1078 0 +25.50(+2.42%)
Nov 06, 2009 1050 1069 1039 1052 0 +1.83(+0.17%)
Nov 05, 2009 1047 1065 1032 1050 0 +18.60(+1.80%)
Nov 04, 2009 1043 1058 1025 1032 0 -1.78(-0.17%)
Nov 03, 2009 1013 1041 1001 1034 0 +5.13(+0.50%)
Nov 02, 2009 1025 1046 1008 1029 0 +1.80(+0.18%)
Oct 30, 2009 1062 1070 1019 1027 0 -32.75(-3.09%)
Oct 29, 2009 1053 1074 1036 1059 0 -16.92(-1.57%)
Oct 28, 2009 1093 1112 1067 1076 0 -21.57(-1.96%)
Oct 27, 2009 1122 1136 1087 1098 0 -24.11(-2.15%)
Oct 26, 2009 1129 1154 1111 1122 0 -2.94(-0.26%)
Oct 23, 2009 1129 1155 1118 1125 0 -31.81(-2.75%)
Oct 22, 2009 1142 1167 1124 1157 0 +7.28(+0.63%)
Oct 21, 2009 1163 1184 1145 1150 0 -19.44(-1.66%)
Oct 20, 2009 1158 1185 1153 1169 0 -2.02(-0.17%)
Oct 19, 2009 1150 1180 1136 1171 0 +26.91(+2.35%)
Oct 16, 2009 1157 1164 1128 1144 0 -21.31(-1.83%)
Oct 15, 2009 1176 1187 1149 1165 0 -16.76(-1.42%)
Oct 14, 2009 1194 1206 1158 1182 0 +10.62(+0.91%)
Oct 13, 2009 1182 1193 1160 1172 0 -11.33(-0.96%)
Oct 12, 2009 1187 1200 1162 1183 0 +16.18(+1.39%)
Oct 09, 2009 1143 1171 1137 1167 0 +23.10(+2.02%)
Oct 08, 2009 1151 1160 1127 1144 0 +1.45(+0.13%)
Oct 07, 2009 1135 1152 1123 1142 0 +5.41(+0.48%)
Oct 06, 2009 1128 1152 1121 1137 0 +20.22(+1.81%)
Oct 05, 2009 1115 1130 1096 1117 0 +13.41(+1.22%)
Oct 02, 2009 1104 1129 1091 1103 0 -1.75(-0.16%)
Oct 01, 2009 1151 1159 1102 1105 0 -58.15(-5.00%)
Sep 30, 2009 1164 1185 1142 1163 0 +7.75(+0.67%)
Sep 29, 2009 1161 1182 1143 1155 0 -5.85(-0.50%)
Sep 28, 2009 1147 1176 1139 1161 0 +8.78(+0.76%)
Sep 25, 2009 1145 1167 1128 1152 0 +4.24(+0.37%)
Sep 24, 2009 1185 1191 1134 1148 0 -29.72(-2.52%)
Sep 23, 2009 1196 1210 1170 1178 0 -0.07(-0.01%)
Sep 22, 2009 1186 1202 1167 1178 0 +2.33(+0.20%)
Sep 21, 2009 1165 1187 1151 1176 0 +2.30(+0.20%)
Sep 18, 2009 1170 1187 1155 1173 0 +14.03(+1.21%)
Sep 17, 2009 1172 1194 1146 1159 0 -9.33(-0.80%)
Sep 16, 2009 1170 1186 1146 1169 0 +6.24(+0.54%)
Sep 15, 2009 1143 1178 1136 1162 0 +19.33(+1.69%)
Sep 14, 2009 1134 1149 1123 1143 0 -6.11(-0.53%)
Sep 11, 2009 1169 1179 1139 1149 0 -16.37(-1.40%)
Sep 10, 2009 1144 1171 1133 1165 0 +25.28(+2.22%)
Sep 09, 2009 1132 1165 1114 1140 0 +10.55(+0.93%)
Sep 08, 2009 1094 1133 1085 1130 0 +51.72(+4.80%)
Sep 04, 2009 1078 1078 1078 0 +25.99(+2.47%)
Sep 03, 2009 1039 1058 1023 1052 0 +20.94(+2.03%)
Sep 02, 2009 1022 1046 1010 1031 0 +3.41(+0.33%)
Sep 01, 2009 1058 1081 1022 1028 0 -36.16(-3.40%)
Aug 31, 2009 1073 1081 1048 1064 0 -19.92(-1.84%)
Aug 28, 2009 1082 1107 1068 1084 0 +16.62(+1.56%)
Aug 27, 2009 1060 1073 1039 1067 0 +3.09(+0.29%)
Aug 26, 2009 1061 1076 1048 1064 0 +1.60(+0.15%)
Aug 25, 2009 1061 1077 1047 1062 0 +3.83(+0.36%)
Aug 24, 2009 1069 1087 1047 1059 0 -6.84(-0.64%)
Aug 21, 2009 1072 1084 1046 1065 0 -1.71(-0.16%)
Aug 20, 2009 1058 1082 1049 1067 0 +6.85(+0.65%)
Aug 19, 2009 1044 1065 1032 1060 0 +0.19(+0.02%)
Aug 18, 2009 1057 1077 1043 1060 0 +13.55(+1.29%)
Aug 17, 2009 1058 1067 1037 1046 0 -38.27(-3.53%)
Aug 14, 2009 1101 1105 1069 1085 0 -18.74(-1.70%)
Aug 13, 2009 1100 1120 1079 1103 0 +6.35(+0.58%)
Aug 12, 2009 1081 1113 1076 1097 0 +11.28(+1.04%)
Aug 11, 2009 1098 1115 1078 1086 0 -18.38(-1.66%)
Aug 10, 2009 1105 1123 1088 1104 0 -2.74(-0.25%)
Aug 07, 2009 1114 1129 1087 1107 0 +11.44(+1.04%)
Aug 06, 2009 1133 1145 1085 1096 0 -30.26(-2.69%)
Aug 05, 2009 1125 1143 1103 1126 0 -3.00(-0.27%)
Aug 04, 2009 1124 1153 1107 1129 0 -7.18(-0.63%)
Aug 03, 2009 1128 1148 1114 1136 0 +19.12(+1.71%)
Jul 31, 2009 1116 1135 1099 1117 0 -34.11(-2.96%)
Jul 30, 2009 1158 1178 1137 1151 0 +17.71(+1.56%)
Jul 29, 2009 1131 1152 1110 1133 0 -9.32(-0.82%)
Jul 28, 2009 1134 1158 1116 1143 0 -4.65(-0.41%)
Jul 27, 2009 1157 1167 1126 1147 0 -0.27(-0.02%)
Jul 24, 2009 1124 1159 1107 1147 0 +33.07(+2.97%)
Jul 23, 2009 1088 1129 1077 1114 0 +29.91(+2.76%)
Jul 22, 2009 1066 1097 1052 1085 0 +14.31(+1.34%)
Jul 21, 2009 1063 1083 1039 1070 0 +30.24(+2.91%)
Jun 26, 2009 1026 1056 1015 1040 0 +11.58(+1.13%)
Jun 25, 2009 1027 1049 997.91 1028 0 -1.77(-0.17%)
Jun 24, 2009 1013 1048 1005 1030 0 +28.44(+2.84%)
Jun 23, 2009 1008 1018 974.36 1002 0 +2.69(+0.27%)
Jun 22, 2009 1037 1049 994.88 999.02 0 -46.31(-4.43%)
Jun 19, 2009 1048 1065 1032 1045 0 +14.43(+1.40%)
Jun 18, 2009 1042 1054 1012 1031 0 -9.71(-0.93%)
Jun 17, 2009 1045 1064 1007 1041 0 -0.04(-0.00%)
Jun 16, 2009 1073 1087 1033 1041 0 -25.66(-2.41%)
Jun 15, 2009 1076 1087 1048 1066 0 -29.20(-2.67%)
Jun 12, 2009 1098 1110 1070 1096 0 -10.76(-0.97%)
Jun 11, 2009 1112 1135 1093 1106 0 -6.08(-0.55%)
Jun 10, 2009 1109 1125 1075 1112 0 +13.49(+1.23%)
Jun 09, 2009 1082 1116 1072 1099 0 +32.96(+3.09%)
Jun 08, 2009 1045 1080 1028 1066 0 +1.58(+0.15%)
Jun 05, 2009 1087 1095 1047 1064 0 -6.14(-0.57%)
Jun 04, 2009 1046 1079 1030 1070 0 +29.53(+2.84%)
Jun 03, 2009 1057 1063 1019 1041 0 -25.76(-2.41%)
Jun 02, 2009 1084 1097 1052 1067 0 -22.37(-2.05%)
Jun 01, 2009 1079 1112 1058 1089 0 +25.29(+2.38%)
May 29, 2009 1047 1072 1029 1064 0 +21.97(+2.11%)
May 28, 2009 1040 1054 1008 1042 0 +13.30(+1.29%)
May 27, 2009 1024 1061 1011 1028 0 +7.49(+0.73%)
May 26, 2009 986.29 1037 973.33 1021 0 +9.71(+0.96%)
May 25, 2009 1020 1035 996.02 1011 0 +0.00(+0.00%)
May 22, 2009 1020 1035 996.02 1011 0 -0.40(-0.04%)
May 21, 2009 1024 1036 988.98 1012 0 -27.63(-2.66%)
May 20, 2009 1025 1076 1014 1039 0 +32.26(+3.20%)
May 19, 2009 975.71 1026 962.83 1007 0 +27.57(+2.81%)
May 18, 2009 953.07 983.56 941.89 979.50 0 +33.50(+3.54%)
May 15, 2009 958.78 973.75 932.70 946.00 0 -8.33(-0.87%)
May 14, 2009 940.56 971.04 931.39 954.33 0 +14.64(+1.56%)
May 13, 2009 971.85 979.47 931.37 939.68 0 -46.24(-4.69%)
May 12, 2009 1017 1025 967.72 985.92 0 -18.35(-1.83%)
May 11, 2009 989.56 1027 971.84 1004 0 -0.57(-0.06%)
May 08, 2009 1041 1049 978.70 1005 0 -28.66(-2.77%)
May 07, 2009 1100 1107 1013 1034 0 -49.68(-4.59%)
May 06, 2009 1081 1103 1055 1083 0 +12.44(+1.16%)
May 05, 2009 1081 1095 1048 1071 0 -13.66(-1.26%)
May 04, 2009 1068 1096 1025 1084 0 +58.21(+5.67%)
May 01, 2009 1034 1053 1002 1026 0 -6.35(-0.61%)
Apr 30, 2009 1007 1061 994.00 1033 0 +73.84(+7.70%)
Apr 29, 2009 950.20 979.94 933.63 958.70 0 +23.88(+2.55%)
Apr 28, 2009 946.03 960.92 921.80 934.82 0 -16.03(-1.69%)
Apr 27, 2009 942.62 974.95 929.32 950.85 0 -6.61(-0.69%)
Apr 24, 2009 945.32 973.23 924.05 957.45 0 +13.42(+1.42%)
Apr 23, 2009 963.41 971.98 917.05 944.03 0 -17.01(-1.77%)
Apr 22, 2009 929.64 995.90 916.46 961.05 0 +19.39(+2.06%)
Apr 21, 2009 923.37 959.28 909.49 941.66 0 +12.19(+1.31%)
Apr 20, 2009 953.66 963.97 922.92 929.47 0 -45.61(-4.68%)
Apr 17, 2009 980.17 991.39 956.29 975.08 0 -8.40(-0.85%)
Apr 16, 2009 977.19 1000 955.01 983.49 0 +18.96(+1.97%)
Apr 15, 2009 962.61 976.84 939.15 964.53 0 -4.08(-0.42%)
Apr 14, 2009 953.88 990.95 940.72 968.61 0 +6.41(+0.67%)
Apr 13, 2009 957.55 979.69 931.35 962.20 0 -4.61(-0.48%)
Apr 10, 2009 945.20 978.28 938.68 966.81 0 +0.00(+0.00%)
Apr 09, 2009 945.20 978.28 938.68 966.81 0 +42.26(+4.57%)
Apr 08, 2009 912.04 935.73 899.18 924.55 0 +21.28(+2.36%)
Apr 07, 2009 918.28 932.42 894.34 903.26 0 -33.69(-3.60%)
Apr 06, 2009 925.81 950.12 904.00 936.95 0 -4.73(-0.50%)
Apr 03, 2009 930.21 951.81 901.75 941.68 0 +9.88(+1.06%)
Apr 02, 2009 925.04 957.47 910.09 931.80 0 +27.57(+3.05%)
Apr 01, 2009 878.90 913.57 860.72 904.23 0 +17.54(+1.98%)
Mar 31, 2009 890.42 918.38 870.35 886.68 0 -1.91(-0.21%)
Mar 30, 2009 902.80 917.52 872.71 888.59 0 -45.05(-4.82%)
Mar 27, 2009 933.03 965.14 912.11 933.64 0 -20.92(-2.19%)
Mar 26, 2009 907.50 977.51 896.56 954.57 0 +62.87(+7.05%)
Mar 25, 2009 889.95 921.20 860.14 891.70 0 +14.50(+1.65%)
Mar 24, 2009 890.31 904.32 867.43 877.20 0 -23.63(-2.62%)
Mar 23, 2009 874.63 904.17 853.62 900.84 0 +57.27(+6.79%)
Mar 20, 2009 879.00 890.91 831.20 843.56 0 -30.84(-3.53%)
Mar 19, 2009 874.79 895.75 852.37 874.40 0 +9.07(+1.05%)
Mar 18, 2009 836.89 883.07 823.43 865.33 0 +23.76(+2.82%)
Mar 17, 2009 822.92 850.23 797.31 841.57 0 +2.84(+0.34%)
Mar 16, 2009 873.41 881.17 831.93 838.73 0 -29.60(-3.41%)
Mar 13, 2009 859.06 883.23 841.79 868.34 0 +11.46(+1.34%)
Mar 12, 2009 816.76 864.99 803.26 856.88 0 +33.36(+4.05%)
Mar 11, 2009 821.28 872.38 796.38 823.52 0 +8.31(+1.02%)
Mar 10, 2009 766.59 826.78 760.42 815.21 0 +64.29(+8.56%)
Mar 09, 2009 758.87 791.42 742.90 750.92 0 -15.59(-2.03%)
Mar 06, 2009 778.97 798.57 743.08 766.51 0 -4.85(-0.63%)
Mar 05, 2009 782.29 802.51 759.56 771.36 0 -24.85(-3.12%)
Mar 04, 2009 781.89 815.70 767.52 796.21 0 +37.26(+4.91%)
Mar 03, 2009 758.95 783.48 733.36 758.95 0 +21.93(+2.98%)
Mar 02, 2009 765.70 782.78 729.11 737.02 0 -43.24(-5.54%)
Feb 27, 2009 769.11 802.64 759.58 780.26 0 -1.99(-0.25%)
Feb 26, 2009 805.36 828.21 772.46 782.25 0 -8.63(-1.09%)
Feb 25, 2009 791.70 824.24 761.13 790.89 0 -40.99(-4.93%)
Feb 24, 2009 784.44 836.94 776.73 831.88 0 +57.11(+7.37%)
Feb 23, 2009 825.00 831.29 770.93 774.77 0 -37.35(-4.60%)
Feb 20, 2009 796.08 825.67 777.46 812.12 0 +4.68(+0.58%)
Feb 19, 2009 845.23 855.55 803.27 807.44 0 -24.99(-3.00%)
Feb 18, 2009 845.09 862.94 820.43 832.43 0 -6.32(-0.75%)
Feb 17, 2009 864.52 879.66 831.53 838.75 0 -54.79(-6.13%)
Feb 16, 2009 886.36 911.64 876.80 893.54 0 +0.00(+0.00%)
Feb 13, 2009 886.36 911.64 876.80 893.54 0 +6.91(+0.78%)
Feb 12, 2009 861.87 895.75 847.18 886.63 0 +7.59(+0.86%)
Feb 11, 2009 895.00 910.16 853.14 879.04 0 -13.58(-1.52%)
Feb 10, 2009 926.96 954.43 884.01 892.62 0 -36.59(-3.94%)
Feb 09, 2009 926.42 947.45 899.77 929.20 0 -1.40(-0.15%)
Feb 06, 2009 918.27 950.39 903.44 930.60 0 +14.63(+1.60%)
Feb 05, 2009 867.26 930.13 859.27 915.97 0 +37.19(+4.23%)
Feb 04, 2009 867.93 907.78 857.39 878.79 0 +17.21(+2.00%)
Feb 03, 2009 852.19 874.66 834.99 861.58 0 +15.75(+1.86%)
Feb 02, 2009 837.45 862.60 817.12 845.83 0 -5.28(-0.62%)
Jan 30, 2009 860.73 883.12 830.82 851.12 0 +8.97(+1.07%)
Jan 29, 2009 870.01 875.50 832.15 842.14 0 -42.14(-4.77%)
Jan 28, 2009 882.00 905.37 861.24 884.28 0 +23.64(+2.75%)
Jan 27, 2009 847.42 876.20 830.83 860.64 0 +28.66(+3.44%)
Jan 26, 2009 826.47 861.37 809.26 831.99 0 +11.03(+1.34%)
Jan 23, 2009 778.40 839.88 769.16 820.96 0 +20.64(+2.58%)
Jan 22, 2009 808.78 824.74 775.20 800.31 0 -27.08(-3.27%)
Jan 21, 2009 816.33 836.14 784.12 827.39 0 +26.94(+3.37%)
Jan 20, 2009 852.22 862.17 797.59 800.45 0 -59.60(-6.93%)
Jan 19, 2009 855.79 879.13 820.73 860.05 0 +0.00(+0.00%)
Jan 16, 2009 855.79 879.13 820.73 860.05 0 +22.17(+2.65%)
Jan 15, 2009 811.42 854.47 789.98 837.88 0 +39.02(+4.88%)
Jan 14, 2009 818.68 833.54 787.48 798.86 0 -41.14(-4.90%)
Jan 13, 2009 832.18 865.66 810.77 840.00 0 -9.16(-1.08%)
Jan 12, 2009 890.24 896.48 837.04 849.16 0 -48.55(-5.41%)
Jan 09, 2009 923.22 936.19 880.27 897.71 0 -14.89(-1.63%)
Jan 08, 2009 896.13 928.83 868.60 912.61 0 +9.53(+1.06%)
Jan 07, 2009 931.09 939.75 887.04 903.07 0 -51.23(-5.37%)
Jan 06, 2009 944.63 977.58 917.44 954.30 0 +13.88(+1.48%)
Jan 05, 2009 914.14 970.62 900.92 940.42 0 +19.63(+2.13%)
Jan 02, 2009 866.03 929.25 855.03 920.79 0 +53.85(+6.21%)
Jan 01, 2009 856.22 879.25 844.18 866.94 0 +0.00(+0.00%)
Dec 31, 2008 856.22 879.25 844.18 866.94 0 +7.47(+0.87%)
Dec 30, 2008 833.84 866.83 817.03 859.47 0 +30.77(+3.71%)
Dec 29, 2008 826.67 842.13 805.56 828.69 0 +4.22(+0.51%)
Dec 26, 2008 826.67 836.16 809.21 824.48 0 -1.10(-0.13%)
Dec 25, 2008 824.99 839.84 813.43 825.57 0 +0.00(+0.00%)
Dec 24, 2008 824.99 839.84 813.43 825.57 0 -4.11(-0.50%)
Dec 23, 2008 839.16 860.33 817.04 829.68 0 -4.93(-0.59%)
Dec 22, 2008 872.57 878.24 811.87 834.61 0 -36.30(-4.17%)
Dec 19, 2008 866.79 891.66 844.65 870.91 0 +15.66(+1.83%)
Dec 18, 2008 912.23 920.20 840.17 855.25 0 -44.77(-4.97%)
Dec 17, 2008 846.22 917.03 832.94 900.01 0 +41.23(+4.80%)
Dec 16, 2008 814.79 866.33 801.49 858.78 0 +60.59(+7.59%)
Dec 15, 2008 822.78 832.20 782.85 798.19 0 -20.33(-2.48%)
Dec 12, 2008 767.74 828.56 756.71 818.52 0 +30.73(+3.90%)
Dec 11, 2008 797.46 835.70 775.67 787.80 0 -19.07(-2.36%)
Dec 10, 2008 791.87 836.30 774.09 806.86 0 +19.95(+2.54%)
Dec 09, 2008 780.34 835.85 749.77 786.91 0 -11.17(-1.40%)
Dec 08, 2008 806.23 827.56 774.77 798.08 0 +16.79(+2.15%)
Dec 05, 2008 737.87 785.17 711.24 781.29 0 +26.81(+3.55%)
Dec 04, 2008 798.71 827.24 735.98 754.48 0 -62.44(-7.64%)
Dec 03, 2008 769.71 823.44 717.19 816.92 0 +69.23(+9.26%)
Dec 02, 2008 736.20 760.48 716.68 747.69 0 +25.12(+3.48%)
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.