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 (%)
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%)
Jan 04, 2016 1972 1985 1951 1976 0 -25.83(-1.29%)
Dec 31, 2015 2002 2002 2002 2002 0 -32.14(-1.58%)
Dec 30, 2015 2045 2054 2029 2034 0 -13.38(-0.65%)
Dec 29, 2015 2035 2059 2026 2047 0 +16.81(+0.83%)
Dec 28, 2015 2023 2034 2002 2030 0 -1.93(-0.09%)
Dec 24, 2015 2032 2032 2032 2032 0 +4.07(+0.20%)
Dec 23, 2015 2026 2038 2017 2028 0 +12.14(+0.60%)
Dec 22, 2015 2020 2028 1999 2016 0 -0.97(-0.05%)
Dec 21, 2015 2005 2025 1990 2017 0 +37.97(+1.92%)
Dec 18, 2015 1984 2005 1969 1979 0 -21.85(-1.09%)
Dec 17, 2015 2033 2046 1998 2001 0 -25.05(-1.24%)
Dec 16, 2015 2023 2040 1992 2026 0 +12.98(+0.64%)
Dec 15, 2015 2001 2027 1989 2013 0 +16.66(+0.83%)
Dec 14, 2015 1994 2010 1968 1996 0 +3.00(+0.15%)
Dec 11, 2015 2005 2022 1984 1993 0 -26.15(-1.29%)
Dec 10, 2015 2018 2035 2003 2019 0 -3.16(-0.16%)
Dec 09, 2015 2047 2067 2009 2023 0 -23.97(-1.17%)
Dec 08, 2015 2030 2056 2016 2047 0 -1.78(-0.09%)
Dec 07, 2015 2069 2075 2039 2048 0 -29.77(-1.43%)
Dec 04, 2015 2042 2084 2033 2078 0 +33.21(+1.62%)
Dec 03, 2015 2065 2081 2032 2045 0 -5.96(-0.29%)
Dec 02, 2015 2070 2090 2040 2051 0 -21.25(-1.03%)
Dec 01, 2015 2059 2081 2046 2072 0 +21.42(+1.04%)
Nov 30, 2015 2035 2061 2030 2051 0 +18.07(+0.89%)
Nov 27, 2015 2024 2038 2011 2033 0 +12.43(+0.62%)
Nov 25, 2015 2020 2020 2020 2020 0 +3.19(+0.16%)
Nov 24, 2015 1989 2024 1981 2017 0 +22.01(+1.10%)
Nov 23, 2015 1995 1999 1987 1995 0 -18.83(-0.94%)
Nov 20, 2015 2011 2023 2004 2014 0 +8.25(+0.41%)
Nov 19, 2015 2006 2020 1990 2006 0 +3.82(+0.19%)
Nov 18, 2015 1968 2006 1960 2002 0 +37.82(+1.93%)
Nov 17, 2015 1965 1982 1949 1964 0 +5.95(+0.30%)
Nov 16, 2015 1934 1961 1925 1958 0 +24.90(+1.29%)
Nov 13, 2015 1950 1965 1924 1933 0 -20.82(-1.07%)
Nov 12, 2015 1963 1981 1948 1954 0 -16.58(-0.84%)
Nov 11, 2015 1975 1992 1960 1970 0 +0.63(+0.03%)
Nov 10, 2015 1977 1993 1944 1970 0 -30.71(-1.54%)
Nov 09, 2015 1998 2010 1978 2001 0 -6.40(-0.32%)
Nov 06, 2015 1974 2014 1962 2007 0 +55.06(+2.82%)
Nov 05, 2015 1975 1983 1941 1952 0 -16.18(-0.82%)
Nov 04, 2015 1968 1981 1952 1968 0 +0.77(+0.04%)
Nov 03, 2015 1959 1981 1950 1967 0 -1.50(-0.08%)
Nov 02, 2015 1953 1974 1943 1969 0 +18.49(+0.95%)
Oct 30, 2015 1943 1967 1926 1950 0 +23.08(+1.20%)
Oct 29, 2015 1948 1957 1916 1927 0 -41.29(-2.10%)
Oct 28, 2015 1955 1976 1934 1969 0 +28.52(+1.47%)
Oct 27, 2015 1938 1963 1923 1940 0 -6.41(-0.33%)
Oct 26, 2015 1960 1973 1931 1946 0 -17.51(-0.89%)
Oct 23, 2015 1968 1981 1944 1964 0 +12.67(+0.65%)
Oct 22, 2015 1923 1965 1912 1951 0 +49.83(+2.62%)
Oct 21, 2015 1930 1947 1895 1901 0 +6.35(+0.34%)
Oct 20, 2015 1894 1908 1879 1895 0 -3.87(-0.20%)
Oct 19, 2015 1898 1913 1883 1899 0 -1.10(-0.06%)
Oct 16, 2015 1899 1912 1882 1900 0 -0.36(-0.02%)
Oct 15, 2015 1905 1930 1882 1900 0 +21.64(+1.15%)
Oct 14, 2015 1838 1898 1828 1879 0 +52.28(+2.86%)
Oct 13, 2015 1824 1843 1812 1826 0 -10.71(-0.58%)
Oct 12, 2015 1841 1851 1823 1837 0 -1.19(-0.06%)
Oct 09, 2015 1836 1854 1819 1838 0 -4.11(-0.22%)
Oct 08, 2015 1823 1849 1801 1842 0 +17.51(+0.96%)
Oct 07, 2015 1816 1838 1792 1825 0 +20.98(+1.16%)
Oct 06, 2015 1791 1816 1773 1804 0 +10.97(+0.61%)
Oct 05, 2015 1770 1813 1758 1793 0 +31.21(+1.77%)
Oct 02, 2015 1720 1763 1701 1762 0 +31.21(+1.80%)
Oct 01, 2015 1750 1757 1702 1731 0 -20.22(-1.15%)
Sep 30, 2015 1721 1755 1705 1751 0 +52.45(+3.09%)
Sep 29, 2015 1686 1710 1672 1698 0 +7.80(+0.46%)
Sep 28, 2015 1728 1738 1686 1691 0 -43.98(-2.54%)
Sep 25, 2015 1745 1762 1717 1735 0 +14.72(+0.86%)
Sep 24, 2015 1703 1730 1677 1720 0 +10.53(+0.62%)
Sep 23, 2015 1719 1734 1700 1709 0 -7.19(-0.42%)
Sep 22, 2015 1725 1736 1706 1716 0 -34.65(-1.98%)
Sep 21, 2015 1760 1771 1740 1751 0 -2.55(-0.15%)
Sep 18, 2015 1757 1778 1741 1754 0 -17.99(-1.02%)
Sep 17, 2015 1780 1799 1765 1772 0 -9.95(-0.56%)
Sep 16, 2015 1776 1791 1762 1782 0 +8.45(+0.48%)
Sep 15, 2015 1764 1783 1757 1773 0 +21.58(+1.23%)
Sep 14, 2015 1761 1769 1742 1752 0 -0.23(-0.01%)
Sep 11, 2015 1743 1761 1727 1752 0 +0.18(+0.01%)
Sep 10, 2015 1744 1773 1729 1752 0 +11.69(+0.67%)
Sep 09, 2015 1781 1793 1734 1740 0 -30.90(-1.74%)
Sep 08, 2015 1742 1777 1729 1771 0 +79.91(+4.73%)
Sep 04, 2015 1691 1691 1691 1691 0 -24.86(-1.45%)
Sep 03, 2015 1717 1735 1701 1716 0 +13.52(+0.79%)
Sep 02, 2015 1698 1712 1669 1702 0 +38.63(+2.32%)
Sep 01, 2015 1680 1705 1652 1664 0 -51.20(-2.99%)
Aug 31, 2015 1721 1734 1701 1715 0 -13.45(-0.78%)
Aug 28, 2015 1718 1742 1708 1728 0 +4.75(+0.28%)
Aug 27, 2015 1701 1732 1685 1724 0 +51.11(+3.06%)
Aug 26, 2015 1648 1684 1609 1672 0 +72.13(+4.51%)
Aug 25, 2015 1676 1689 1598 1600 0 -12.19(-0.76%)
Aug 24, 2015 1576 1677 1534 1613 0 -34.20(-2.08%)
Aug 21, 2015 1671 1698 1640 1647 0 -39.98(-2.37%)
Aug 20, 2015 1718 1729 1684 1687 0 -45.27(-2.61%)
Aug 19, 2015 1747 1759 1713 1732 0 -19.69(-1.12%)
Aug 18, 2015 1772 1779 1742 1752 0 -21.02(-1.19%)
Aug 17, 2015 1759 1778 1746 1773 0 +11.11(+0.63%)
Aug 14, 2015 1764 1777 1742 1762 0 -2.76(-0.16%)
Aug 13, 2015 1779 1789 1758 1764 0 -14.56(-0.82%)
Aug 12, 2015 1758 1789 1742 1779 0 -6.84(-0.38%)
Aug 11, 2015 1800 1814 1775 1786 0 -25.44(-1.40%)
Aug 10, 2015 1781 1821 1775 1811 0 +28.53(+1.60%)
Aug 07, 2015 1762 1793 1747 1783 0 +35.70(+2.04%)
Aug 06, 2015 1758 1769 1723 1747 0 -9.86(-0.56%)
Aug 05, 2015 1746 1776 1736 1757 0 +35.44(+2.06%)
Aug 04, 2015 1734 1750 1705 1721 0 -18.95(-1.09%)
Aug 03, 2015 1751 1763 1718 1740 0 -13.37(-0.76%)
Jul 31, 2015 1764 1771 1744 1754 0 -9.58(-0.54%)
Jul 30, 2015 1747 1775 1736 1763 0 +10.24(+0.58%)
Jul 29, 2015 1742 1765 1724 1753 0 +6.07(+0.35%)
Jul 28, 2015 1719 1757 1701 1747 0 +29.43(+1.71%)
Jul 27, 2015 1717 1736 1700 1718 0 -7.36(-0.43%)
Jul 24, 2015 1756 1764 1712 1725 0 -32.61(-1.86%)
Jul 23, 2015 1741 1787 1732 1757 0 +34.23(+1.99%)
Jul 22, 2015 1736 1746 1703 1723 0 -56.55(-3.18%)
Jul 21, 2015 1787 1805 1772 1780 0 -1.74(-0.10%)
Jul 20, 2015 1805 1809 1778 1782 0 -17.36(-0.97%)
Jul 17, 2015 1803 1807 1784 1799 0 -3.38(-0.19%)
Jul 16, 2015 1806 1820 1782 1802 0 +4.94(+0.27%)
Jul 15, 2015 1805 1816 1786 1797 0 -8.63(-0.48%)
Jul 14, 2015 1802 1813 1791 1806 0 +8.42(+0.47%)
Jul 13, 2015 1789 1806 1775 1798 0 +13.54(+0.76%)
Jul 10, 2015 1783 1801 1769 1784 0 +14.85(+0.84%)
Jul 09, 2015 1821 1831 1763 1769 0 -14.10(-0.79%)
Jul 08, 2015 1802 1811 1768 1783 0 -41.94(-2.30%)
Jul 07, 2015 1826 1836 1782 1825 0 +2.29(+0.13%)
Jul 06, 2015 1825 1844 1808 1823 0 -21.46(-1.16%)
Jul 02, 2015 1844 1844 1844 1844 0 -5.12(-0.28%)
Jul 01, 2015 1879 1888 1840 1849 0 -5.02(-0.27%)
Jun 30, 2015 1869 1878 1843 1855 0 +4.56(+0.25%)
Jun 29, 2015 1878 1894 1845 1850 0 -50.16(-2.64%)
Jun 26, 2015 1936 1941 1891 1900 0 -50.60(-2.59%)
Jun 25, 2015 1954 1968 1944 1951 0 +9.72(+0.50%)
Jun 24, 2015 1959 1964 1935 1941 0 -21.03(-1.07%)
Jun 23, 2015 1976 1985 1951 1962 0 -9.04(-0.46%)
Jun 22, 2015 1977 1984 1958 1971 0 +9.76(+0.50%)
Jun 19, 2015 1971 1983 1947 1961 0 +0.72(+0.04%)
Jun 18, 2015 1946 1970 1939 1961 0 +20.59(+1.06%)
Jun 17, 2015 1938 1954 1927 1940 0 +5.53(+0.29%)
Jun 16, 2015 1923 1943 1914 1934 0 +2.73(+0.14%)
Jun 15, 2015 1912 1939 1903 1932 0 -0.26(-0.01%)
Jun 12, 2015 1939 1950 1923 1932 0 -14.02(-0.72%)
Jun 11, 2015 1943 1957 1934 1946 0 +9.85(+0.51%)
Jun 10, 2015 1922 1945 1914 1936 0 +19.81(+1.03%)
Jun 09, 2015 1917 1929 1902 1916 0 -3.30(-0.17%)
Jun 08, 2015 1940 1951 1911 1920 0 -25.26(-1.30%)
Jun 05, 2015 1933 1954 1918 1945 0 +4.54(+0.23%)
Jun 04, 2015 1939 1961 1926 1940 0 -8.45(-0.43%)
Jun 03, 2015 1960 1972 1940 1949 0 -3.55(-0.18%)
Jun 02, 2015 1960 1972 1941 1952 0 -16.57(-0.84%)
Jun 01, 2015 1972 1985 1952 1969 0 +22.67(+1.16%)
May 29, 2015 1958 1971 1934 1946 0 +3.39(+0.17%)
May 28, 2015 1940 1959 1924 1943 0 +0.64(+0.03%)
May 27, 2015 1895 1960 1888 1942 0 +55.81(+2.96%)
May 26, 2015 1901 1911 1879 1886 0 -29.52(-1.54%)
May 22, 2015 1916 1916 1916 1916 0 +0.47(+0.02%)
May 21, 2015 1912 1929 1897 1915 0 +7.98(+0.42%)
May 20, 2015 1910 1928 1899 1908 0 -1.67(-0.09%)
May 19, 2015 1927 1936 1901 1909 0 -11.47(-0.60%)
May 18, 2015 1912 1937 1899 1921 0 +22.46(+1.18%)
May 15, 2015 1904 1917 1884 1898 0 -6.22(-0.33%)
May 14, 2015 1892 1923 1877 1904 0 +21.99(+1.17%)
May 13, 2015 1882 1901 1866 1882 0 +3.72(+0.20%)
May 12, 2015 1883 1899 1858 1879 0 -11.98(-0.63%)
May 11, 2015 1885 1906 1874 1891 0 +2.52(+0.13%)
May 08, 2015 1884 1917 1866 1888 0 +5.89(+0.31%)
May 07, 2015 1864 1896 1856 1882 0 +19.70(+1.06%)
May 06, 2015 1877 1888 1841 1863 0 -4.46(-0.24%)
May 05, 2015 1898 1907 1858 1867 0 -34.33(-1.81%)
May 04, 2015 1908 1920 1888 1901 0 -7.79(-0.41%)
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.