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%)
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.