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 (%)
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%)
Nov 01, 2016 2930 2952 2853 2886 0 -34.54(-1.18%)
Oct 31, 2016 2918 2945 2907 2921 0 +11.58(+0.40%)
Oct 28, 2016 2927 2961 2900 2909 0 -0.99(-0.03%)
Oct 27, 2016 2959 2972 2899 2910 0 -27.66(-0.94%)
Oct 26, 2016 2923 2964 2909 2938 0 -3.34(-0.11%)
Oct 25, 2016 2918 2960 2903 2941 0 +20.78(+0.71%)
Oct 24, 2016 2870 2934 2859 2920 0 +66.37(+2.33%)
Oct 21, 2016 2846 2860 2821 2854 0 -6.76(-0.24%)
Oct 20, 2016 2840 2874 2811 2861 0 +30.59(+1.08%)
Oct 19, 2016 2810 2849 2789 2830 0 +8.22(+0.29%)
Oct 18, 2016 2823 2844 2806 2822 0 +28.11(+1.01%)
Oct 17, 2016 2804 2827 2786 2794 0 -13.81(-0.49%)
Oct 14, 2016 2809 2836 2789 2807 0 +20.47(+0.73%)
Oct 13, 2016 2788 2804 2735 2787 0 -27.64(-0.98%)
Oct 12, 2016 2806 2831 2772 2815 0 -8.41(-0.30%)
Oct 11, 2016 2866 2874 2802 2823 0 -49.82(-1.73%)
Oct 10, 2016 2885 2905 2853 2873 0 +0.43(+0.01%)
Oct 07, 2016 2880 2883 2859 2872 0 -23.95(-0.83%)
Oct 06, 2016 2893 2910 2860 2896 0 -9.51(-0.33%)
Oct 05, 2016 2904 2937 2884 2906 0 +18.21(+0.63%)
Oct 04, 2016 2901 2929 2869 2888 0 +93.83(+3.36%)
Sep 26, 2016 2802 2821 2769 2794 0 -31.07(-1.10%)
Sep 23, 2016 2836 2852 2811 2825 0 -10.51(-0.37%)
Sep 22, 2016 2841 2858 2813 2835 0 +12.88(+0.46%)
Sep 21, 2016 2786 2829 2776 2823 0 +44.86(+1.62%)
Sep 20, 2016 2819 2826 2767 2778 0 -20.86(-0.75%)
Sep 19, 2016 2797 2844 2781 2799 0 +21.65(+0.78%)
Sep 16, 2016 2788 2802 2749 2777 0 -4.38(-0.16%)
Sep 15, 2016 2720 2790 2710 2781 0 +63.34(+2.33%)
Sep 14, 2016 2705 2733 2681 2718 0 +16.49(+0.61%)
Sep 13, 2016 2726 2749 2689 2701 0 -34.68(-1.27%)
Sep 12, 2016 2683 2740 2656 2736 0 +38.25(+1.42%)
Sep 09, 2016 2754 2764 2689 2698 0 -75.07(-2.71%)
Sep 08, 2016 2766 2780 2746 2773 0 +2.14(+0.08%)
Sep 07, 2016 2789 2799 2758 2771 0 -24.13(-0.86%)
Sep 06, 2016 2796 2810 2776 2795 0 +4.45(+0.16%)
Sep 02, 2016 2790 2790 2790 2790 0 -1.47(-0.05%)
Sep 01, 2016 2760 2799 2745 2792 0 +43.80(+1.59%)
Aug 31, 2016 2753 2763 2731 2748 0 -3.27(-0.12%)
Aug 30, 2016 2756 2774 2741 2751 0 -0.62(-0.02%)
Aug 29, 2016 2759 2770 2745 2752 0 -4.25(-0.15%)
Aug 26, 2016 2752 2778 2730 2756 0 +11.12(+0.41%)
Aug 25, 2016 2751 2760 2727 2745 0 -7.18(-0.26%)
Aug 24, 2016 2771 2780 2743 2752 0 -15.66(-0.57%)
Aug 23, 2016 2770 2783 2759 2768 0 +11.30(+0.41%)
Aug 22, 2016 2749 2763 2734 2757 0 +7.55(+0.27%)
Aug 19, 2016 2739 2763 2731 2749 0 +1.66(+0.06%)
Aug 18, 2016 2722 2753 2714 2747 0 +31.89(+1.17%)
Aug 17, 2016 2731 2743 2693 2716 0 -17.18(-0.63%)
Aug 16, 2016 2736 2747 2719 2733 0 -4.52(-0.17%)
Aug 15, 2016 2736 2752 2716 2737 0 +5.98(+0.22%)
Aug 12, 2016 2723 2750 2690 2731 0 +38.88(+1.44%)
Aug 11, 2016 2680 2703 2667 2692 0 +21.38(+0.80%)
Aug 10, 2016 2696 2701 2660 2671 0 -20.50(-0.76%)
Aug 09, 2016 2688 2718 2676 2692 0 +16.25(+0.61%)
Aug 08, 2016 2683 2693 2663 2675 0 +3.30(+0.12%)
Aug 05, 2016 2660 2677 2649 2672 0 +18.36(+0.69%)
Aug 04, 2016 2653 2677 2629 2654 0 -3.29(-0.12%)
Aug 03, 2016 2644 2665 2630 2657 0 +14.61(+0.55%)
Aug 02, 2016 2664 2670 2626 2642 0 -16.28(-0.61%)
Aug 01, 2016 2659 2679 2639 2659 0 +0.49(+0.02%)
Jul 29, 2016 2659 2681 2626 2658 0 +3.28(+0.12%)
Jul 28, 2016 2644 2674 2626 2655 0 +16.38(+0.62%)
Jul 27, 2016 2658 2671 2616 2638 0 -20.75(-0.78%)
Jul 26, 2016 2559 2684 2549 2659 0 +111.35(+4.37%)
Jul 25, 2016 2533 2556 2524 2548 0 +17.11(+0.68%)
Jul 22, 2016 2505 2534 2486 2531 0 +23.59(+0.94%)
Jul 21, 2016 2527 2540 2499 2507 0 -25.80(-1.02%)
Jul 20, 2016 2513 2544 2501 2533 0 +29.73(+1.19%)
Jul 19, 2016 2503 2522 2488 2503 0 -9.28(-0.37%)
Jul 18, 2016 2530 2543 2494 2513 0 +207.85(+9.02%)
Jul 15, 2016 2303 2315 2281 2305 0 -10.28(-0.44%)
Jul 14, 2016 2316 2332 2294 2315 0 +22.28(+0.97%)
Jul 13, 2016 2300 2315 2286 2293 0 -1.46(-0.06%)
Jul 12, 2016 2282 2305 2264 2294 0 +29.38(+1.30%)
Jul 11, 2016 2247 2276 2238 2265 0 +37.18(+1.67%)
Jul 08, 2016 2228 2231 2156 2228 0 +70.82(+3.28%)
Jul 07, 2016 2158 2184 2142 2157 0 +15.73(+0.73%)
Jul 06, 2016 2141 2141 2141 2141 0 +0.12(+0.01%)
Jul 05, 2016 2138 2160 2113 2141 0 -15.06(-0.70%)
Jul 01, 2016 2156 2156 2156 2156 0 -16.37(-0.75%)
Jun 30, 2016 2143 2182 2126 2172 0 +36.50(+1.71%)
Jun 29, 2016 2121 2151 2111 2136 0 +40.20(+1.92%)
Jun 28, 2016 2077 2105 2060 2096 0 +54.48(+2.67%)
Jun 27, 2016 2079 2091 2019 2041 0 -79.79(-3.76%)
Jun 24, 2016 2133 2184 2101 2121 0 -105.88(-4.75%)
Jun 23, 2016 2204 2231 2189 2227 0 +48.78(+2.24%)
Jun 22, 2016 2193 2205 2174 2178 0 -9.45(-0.43%)
Jun 21, 2016 2190 2205 2171 2187 0 +7.23(+0.33%)
Jun 20, 2016 2183 2209 2173 2180 0 +42.95(+2.01%)
Jun 17, 2016 2156 2170 2116 2137 0 -26.80(-1.24%)
Jun 16, 2016 2137 2167 2120 2164 0 +10.20(+0.47%)
Jun 15, 2016 2160 2176 2141 2154 0 +6.10(+0.28%)
Jun 14, 2016 2128 2157 2115 2148 0 +13.92(+0.65%)
Jun 13, 2016 2126 2163 2115 2134 0 -2.31(-0.11%)
Jun 10, 2016 2160 2175 2123 2136 0 -53.90(-2.46%)
Jun 09, 2016 2170 2199 2157 2190 0 +7.03(+0.32%)
Jun 08, 2016 2185 2197 2166 2183 0 -7.05(-0.32%)
Jun 07, 2016 2183 2201 2172 2190 0 +20.27(+0.93%)
Jun 06, 2016 2176 2192 2158 2170 0 +1.18(+0.05%)
Jun 03, 2016 2176 2184 2145 2169 0 -5.94(-0.27%)
Jun 02, 2016 2167 2188 2154 2175 0 +1.13(+0.05%)
Jun 01, 2016 2152 2182 2142 2173 0 +1.89(+0.09%)
May 31, 2016 2165 2183 2145 2172 0 +15.08(+0.70%)
May 27, 2016 2156 2156 2156 2156 0 +7.06(+0.33%)
May 26, 2016 2142 2162 2128 2149 0 +10.89(+0.51%)
May 25, 2016 2148 2160 2123 2139 0 -2.46(-0.11%)
May 24, 2016 2087 2149 2083 2141 0 +62.94(+3.03%)
May 23, 2016 2075 2100 2064 2078 0 +17.55(+0.85%)
May 20, 2016 2034 2070 2029 2061 0 +38.50(+1.90%)
May 19, 2016 2028 2045 2004 2022 0 -17.12(-0.84%)
May 18, 2016 2000 2060 1995 2039 0 +39.19(+1.96%)
May 17, 2016 2008 2027 1982 2000 0 -10.01(-0.50%)
May 16, 2016 1978 2032 1971 2010 0 +37.14(+1.88%)
May 13, 2016 1950 1990 1942 1973 0 +67.36(+3.54%)
May 12, 2016 1957 1964 1884 1905 0 -43.09(-2.21%)
May 11, 2016 1951 1972 1939 1949 0 -6.59(-0.34%)
May 10, 2016 1935 1963 1923 1955 0 +22.39(+1.16%)
May 09, 2016 1942 1957 1921 1933 0 -3.37(-0.17%)
May 06, 2016 1919 1943 1905 1936 0 +6.79(+0.35%)
May 05, 2016 1937 1954 1915 1929 0 +0.35(+0.02%)
May 04, 2016 1944 1955 1916 1929 0 -28.57(-1.46%)
May 03, 2016 1971 1978 1941 1958 0 -23.97(-1.21%)
May 02, 2016 1973 1995 1955 1982 0 +15.07(+0.77%)
Apr 29, 2016 1994 2004 1948 1966 0 -28.07(-1.41%)
Apr 28, 2016 2030 2057 1979 1995 0 -67.57(-3.28%)
Apr 27, 2016 2024 2069 2011 2062 0 +38.32(+1.89%)
Apr 26, 2016 2010 2043 2000 2024 0 +23.35(+1.17%)
Apr 25, 2016 2009 2023 1990 2000 0 -9.91(-0.49%)
Apr 22, 2016 2008 2034 1996 2010 0 +2.68(+0.13%)
Apr 21, 2016 2017 2029 1998 2008 0 -12.95(-0.64%)
Apr 20, 2016 2009 2047 1985 2021 0 +11.26(+0.56%)
Apr 19, 2016 2026 2041 1993 2009 0 -4.14(-0.21%)
Apr 18, 2016 2008 2023 1995 2013 0 -9.92(-0.49%)
Apr 15, 2016 2029 2045 2013 2023 0 -13.78(-0.68%)
Apr 14, 2016 2046 2055 2017 2037 0 -22.54(-1.09%)
Apr 13, 2016 2031 2067 2024 2060 0 +41.70(+2.07%)
Apr 12, 2016 2021 2033 1990 2018 0 -0.71(-0.04%)
Apr 11, 2016 2032 2053 2015 2019 0 -5.55(-0.27%)
Apr 08, 2016 2031 2045 2010 2024 0 +9.45(+0.47%)
Apr 07, 2016 2035 2047 2005 2015 0 -28.17(-1.38%)
Apr 06, 2016 2019 2049 1992 2043 0 +16.59(+0.82%)
Apr 05, 2016 2030 2054 2013 2026 0 -21.12(-1.03%)
Apr 04, 2016 2071 2081 2038 2048 0 -16.41(-0.80%)
Apr 01, 2016 2037 2070 2023 2064 0 +13.13(+0.64%)
Mar 31, 2016 2062 2073 2042 2051 0 -15.46(-0.75%)
Mar 30, 2016 2066 2087 2052 2066 0 +13.42(+0.65%)
Mar 29, 2016 2010 2058 2002 2053 0 +39.73(+1.97%)
Mar 28, 2016 2015 2029 1999 2013 0 +2.01(+0.10%)
Mar 24, 2016 2011 2011 2011 2011 0 -1.21(-0.06%)
Mar 23, 2016 2028 2040 2002 2012 0 -14.65(-0.72%)
Mar 22, 2016 2020 2041 2007 2027 0 -5.61(-0.28%)
Mar 21, 2016 2031 2044 2011 2033 0 -9.08(-0.44%)
Mar 18, 2016 2032 2061 2011 2042 0 +21.12(+1.05%)
Mar 17, 2016 2014 2033 1993 2021 0 +5.88(+0.29%)
Mar 16, 2016 1973 2023 1963 2015 0 +33.23(+1.68%)
Mar 15, 2016 1980 1991 1959 1981 0 -7.63(-0.38%)
Mar 14, 2016 1994 2008 1971 1989 0 -5.06(-0.25%)
Mar 11, 2016 1977 1998 1958 1994 0 +40.11(+2.05%)
Mar 10, 2016 1964 1982 1925 1954 0 -6.86(-0.35%)
Mar 09, 2016 1955 1973 1935 1961 0 +18.15(+0.93%)
Mar 08, 2016 1968 1979 1936 1943 0 -41.83(-2.11%)
Mar 07, 2016 1975 2003 1952 1985 0 +0.30(+0.02%)
Mar 04, 2016 1997 2009 1967 1984 0 -7.95(-0.40%)
Mar 03, 2016 1987 2008 1964 1992 0 +6.00(+0.30%)
Mar 02, 2016 1977 2002 1962 1986 0 +4.78(+0.24%)
Mar 01, 2016 1954 1993 1932 1981 0 +36.15(+1.86%)
Feb 29, 2016 1952 1981 1935 1945 0 -3.79(-0.19%)
Feb 26, 2016 1955 1972 1931 1949 0 +8.48(+0.44%)
Feb 25, 2016 1926 1947 1897 1941 0 +17.35(+0.90%)
Feb 24, 2016 1875 1930 1852 1923 0 +27.12(+1.43%)
Feb 23, 2016 1904 1928 1879 1896 0 -17.37(-0.91%)
Feb 22, 2016 1897 1932 1889 1913 0 +32.82(+1.75%)
Feb 19, 2016 1865 1896 1850 1881 0 +13.25(+0.71%)
Feb 18, 2016 1887 1909 1858 1867 0 +17.76(+0.96%)
Feb 17, 2016 1832 1862 1819 1850 0 +39.91(+2.21%)
Feb 16, 2016 1785 1822 1771 1810 0 +45.16(+2.56%)
Feb 12, 2016 1765 1765 1765 1765 0 +25.53(+1.47%)
Feb 11, 2016 1714 1762 1696 1739 0 -8.44(-0.48%)
Feb 10, 2016 1749 1752 1745 1747 0 -54.60(-3.03%)
Feb 09, 2016 1770 1837 1759 1802 0 +13.96(+0.78%)
Feb 08, 2016 1801 1817 1756 1788 0 -52.67(-2.86%)
Feb 05, 2016 1893 1908 1832 1841 0 -65.95(-3.46%)
Feb 04, 2016 1886 1928 1860 1907 0 +23.81(+1.26%)
Feb 03, 2016 1910 1923 1844 1883 0 +6.07(+0.32%)
Feb 02, 2016 1911 1923 1867 1877 0 -64.68(-3.33%)
Feb 01, 2016 1932 1956 1912 1942 0 +1.06(+0.05%)
Jan 29, 2016 1870 1944 1866 1940 0 +85.78(+4.62%)
Jan 28, 2016 1880 1893 1829 1855 0 -8.92(-0.48%)
Jan 27, 2016 1888 1908 1840 1864 0 -33.50(-1.77%)
Jan 26, 2016 1874 1910 1862 1897 0 +29.98(+1.61%)
Jan 25, 2016 1882 1902 1859 1867 0 -16.17(-0.86%)
Jan 22, 2016 1881 1906 1854 1883 0 +44.28(+2.41%)
Jan 21, 2016 1825 1871 1797 1839 0 +46.28(+2.58%)
Jan 20, 2016 1767 1818 1724 1793 0 +18.46(+1.04%)
Jan 19, 2016 1795 1827 1754 1774 0 +22.23(+1.27%)
Jan 15, 2016 1752 1752 1752 1752 0 -64.54(-3.55%)
Jan 14, 2016 1797 1834 1761 1817 0 +17.37(+0.97%)
Jan 13, 2016 1862 1884 1795 1799 0 -55.96(-3.02%)
Jan 12, 2016 1857 1875 1828 1855 0 +18.40(+1.00%)
Jan 11, 2016 1842 1860 1809 1837 0 +9.20(+0.50%)
Jan 08, 2016 1873 1887 1821 1828 0 -28.32(-1.53%)
Jan 07, 2016 1886 1911 1841 1856 0 -70.85(-3.68%)
Jan 06, 2016 1944 1962 1908 1927 0 -54.91(-2.77%)
Jan 05, 2016 1994 2016 1961 1982 0 +5.94(+0.30%)
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.