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 29, 2019 6519 6556 6472 6500 0 -53.34(-0.81%)
Nov 27, 2019 6546 6598 6504 6553 0 +40.44(+0.62%)
Nov 26, 2019 6557 6589 6465 6513 0 -62.54(-0.95%)
Nov 25, 2019 6438 6585 6418 6575 0 +247.75(+3.92%)
Nov 22, 2019 6335 6390 6300 6327 0 +20.10(+0.32%)
Nov 21, 2019 6341 6395 6276 6307 0 -32.94(-0.52%)
Nov 20, 2019 6290 6449 6232 6340 0 +20.05(+0.32%)
Nov 19, 2019 6387 6421 6255 6320 0 -72.92(-1.14%)
Nov 18, 2019 6262 6451 6218 6393 0 +115.24(+1.84%)
Nov 15, 2019 6391 6452 6193 6278 0 -87.00(-1.37%)
Nov 14, 2019 6347 6381 6280 6365 0 +15.37(+0.24%)
Nov 13, 2019 6341 6391 6265 6350 0 -40.54(-0.63%)
Nov 12, 2019 6403 6474 6349 6390 0 +24.10(+0.38%)
Nov 11, 2019 6354 6404 6274 6366 0 -6.91(-0.11%)
Nov 08, 2019 6349 6410 6296 6373 0 -4.41(-0.07%)
Nov 07, 2019 6445 6483 6325 6377 0 +34.07(+0.54%)
Nov 06, 2019 6404 6438 6248 6343 0 -102.66(-1.59%)
Nov 05, 2019 6468 6529 6384 6446 0 -17.93(-0.28%)
Nov 04, 2019 6362 6502 6324 6464 0 +211.59(+3.38%)
Nov 01, 2019 6152 6290 6119 6252 0 +97.74(+1.59%)
Oct 31, 2019 6182 6226 6055 6154 0 -32.90(-0.53%)
Oct 30, 2019 6237 6259 6106 6187 0 -7.30(-0.12%)
Oct 29, 2019 6295 6319 6169 6195 0 -105.76(-1.68%)
Oct 28, 2019 6292 6373 6249 6300 0 +69.60(+1.12%)
Oct 25, 2019 6135 6269 6096 6231 0 +149.54(+2.46%)
Oct 24, 2019 6063 6143 6019 6081 0 +40.66(+0.67%)
Oct 23, 2019 5999 6093 5931 6041 0 -46.32(-0.76%)
Oct 22, 2019 6152 6254 6067 6087 0 -23.56(-0.39%)
Oct 21, 2019 6039 6135 6005 6111 0 +143.04(+2.40%)
Oct 18, 2019 6051 6092 5877 5968 0 -87.65(-1.45%)
Oct 17, 2019 6104 6160 5999 6055 0 +9.89(+0.16%)
Oct 16, 2019 6094 6191 6025 6045 0 -83.81(-1.37%)
Oct 15, 2019 5994 6198 5962 6129 0 +212.36(+3.59%)
Oct 14, 2019 5912 5967 5852 5917 0 +9.58(+0.16%)
Oct 11, 2019 5897 6012 5866 5907 0 +122.55(+2.12%)
Oct 10, 2019 5702 5855 5693 5785 0 +82.79(+1.45%)
Oct 09, 2019 5691 5762 5647 5702 0 +84.96(+1.51%)
Oct 08, 2019 5737 5748 5595 5617 0 -211.33(-3.63%)
Oct 07, 2019 5878 5965 5820 5828 0 +1.62(+0.03%)
Oct 04, 2019 5778 5854 5711 5827 0 +62.68(+1.09%)
Oct 03, 2019 5588 5781 5525 5764 0 +181.03(+3.24%)
Oct 02, 2019 5591 5626 5497 5583 0 -44.57(-0.79%)
Oct 01, 2019 5708 5846 5607 5627 0 -54.99(-0.97%)
Sep 30, 2019 5646 5709 5600 5682 0 +53.69(+0.95%)
Sep 27, 2019 5752 5815 5565 5629 0 -157.85(-2.73%)
Sep 26, 2019 5827 5844 5724 5787 0 -45.77(-0.78%)
Sep 25, 2019 5671 5857 5606 5832 0 +153.50(+2.70%)
Sep 24, 2019 5809 5844 5633 5679 0 -110.55(-1.91%)
Sep 23, 2019 5687 5831 5667 5789 0 +98.71(+1.73%)
Sep 20, 2019 5811 5850 5659 5691 0 -164.54(-2.81%)
Sep 19, 2019 5944 5984 5836 5855 0 -78.59(-1.32%)
Sep 18, 2019 5948 5974 5822 5934 0 -17.68(-0.30%)
Sep 17, 2019 5928 5971 5869 5951 0 +15.18(+0.26%)
Sep 16, 2019 5904 5984 5865 5936 0 -49.28(-0.82%)
Sep 13, 2019 5993 6038 5938 5986 0 -41.10(-0.68%)
Sep 12, 2019 6082 6150 5986 6027 0 +8.10(+0.13%)
Sep 11, 2019 5988 6083 5926 6019 0 +50.82(+0.85%)
Sep 10, 2019 5875 6003 5825 5968 0 +60.66(+1.03%)
Sep 09, 2019 5909 6024 5874 5907 0 +35.90(+0.61%)
Sep 06, 2019 5860 5942 5812 5871 0 -1.16(-0.02%)
Sep 05, 2019 5720 5925 5713 5872 0 +268.15(+4.78%)
Sep 04, 2019 5551 5624 5513 5604 0 +134.64(+2.46%)
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.