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 (%)
Jan 14, 2021 14319 14405 13988 14050 0 -218.40(-1.53%)
Jan 13, 2021 14256 14406 14111 14268 0 +482.90(+3.50%)
Dec 23, 2020 13882 13932 13658 13786 0 -98.40(-0.71%)
Dec 22, 2020 13887 13969 13632 13884 0 -2.40(-0.02%)
Dec 21, 2020 13649 13953 13514 13886 0 +20.90(+0.15%)
Dec 18, 2020 13987 14045 13656 13865 0 -69.20(-0.50%)
Dec 17, 2020 13964 14012 13774 13935 0 +99.60(+0.72%)
Dec 16, 2020 13995 14032 13760 13835 0 -113.30(-0.81%)
Dec 15, 2020 13972 14075 13728 13948 0 +121.90(+0.88%)
Dec 14, 2020 13615 13923 13585 13826 0 +300.80(+2.22%)
Dec 11, 2020 13472 13578 13318 13526 0 +23.00(+0.17%)
Dec 10, 2020 13378 13621 13341 13503 0 +61.50(+0.46%)
Dec 09, 2020 13841 13971 13362 13441 0 -455.60(-3.28%)
Dec 08, 2020 14070 14126 13797 13897 0 -205.80(-1.46%)
Dec 07, 2020 14099 14232 13972 14102 0 +50.70(+0.36%)
Dec 04, 2020 13892 14094 13805 14052 0 +212.70(+1.54%)
Dec 03, 2020 14019 14124 13757 13839 0 -135.90(-0.97%)
Dec 02, 2020 13798 14136 13681 13975 0 +127.50(+0.92%)
Dec 01, 2020 13921 14014 13655 13848 0 +14.20(+0.10%)
Nov 30, 2020 13672 13891 13361 13833 0 +175.90(+1.29%)
Nov 27, 2020 13717 13798 13523 13657 0 +101.00(+0.75%)
Nov 25, 2020 13394 13629 13347 13556 0 +224.30(+1.68%)
Nov 24, 2020 13495 13540 13196 13332 0 -126.60(-0.94%)
Nov 23, 2020 13460 13686 13296 13459 0 +80.90(+0.60%)
Nov 20, 2020 13638 13752 13319 13378 0 -231.80(-1.70%)
Nov 19, 2020 13333 13664 13231 13610 0 +95.90(+0.71%)
Nov 18, 2020 13592 13730 13318 13514 0 -67.80(-0.50%)
Nov 17, 2020 13663 13731 13428 13582 0 -72.40(-0.53%)
Nov 16, 2020 13345 13775 13289 13654 0 +232.20(+1.73%)
Nov 13, 2020 13700 13767 13209 13422 0 -106.60(-0.79%)
Nov 12, 2020 13593 13845 13391 13528 0 -15.70(-0.12%)
Nov 11, 2020 13205 13584 13107 13544 0 +602.10(+4.65%)
Nov 10, 2020 13671 13712 12799 12942 0 -795.90(-5.79%)
Nov 09, 2020 14584 14748 13710 13738 0 -776.50(-5.35%)
Nov 06, 2020 14110 14572 13896 14514 0 +405.60(+2.87%)
Nov 05, 2020 14040 14271 13876 14109 0 +406.60(+2.97%)
Nov 04, 2020 13350 13766 13237 13702 0 +696.10(+5.35%)
Nov 03, 2020 12758 13125 12631 13006 0 +388.10(+3.08%)
Nov 02, 2020 12725 12882 12438 12618 0 +30.40(+0.24%)
Oct 30, 2020 12832 12943 12330 12588 0 -423.10(-3.25%)
Oct 29, 2020 12787 13200 12696 13011 0 +378.40(+3.00%)
Oct 28, 2020 13128 13234 12593 12632 0 -655.40(-4.93%)
Oct 27, 2020 13289 13423 13099 13288 0 +259.80(+1.99%)
Oct 26, 2020 13264 13496 12889 13028 0 -403.00(-3.00%)
Oct 23, 2020 13293 13455 13143 13431 0 +222.80(+1.69%)
Oct 22, 2020 13303 13429 13049 13208 0 -75.90(-0.57%)
Oct 21, 2020 13437 13592 13240 13284 0 -156.60(-1.17%)
Oct 20, 2020 13402 13616 13306 13440 0 +113.10(+0.85%)
Oct 19, 2020 13682 13778 13236 13327 0 -245.50(-1.81%)
Oct 16, 2020 13769 13864 13542 13573 0 -131.20(-0.96%)
Oct 15, 2020 13519 13746 13462 13704 0 -82.30(-0.60%)
Oct 14, 2020 13949 14020 13663 13786 0 -129.90(-0.93%)
Oct 13, 2020 13941 14032 13709 13916 0 +0.60(+0.00%)
Oct 12, 2020 13754 14062 13644 13916 0 +331.80(+2.44%)
Oct 09, 2020 13566 13698 13422 13584 0 +139.40(+1.04%)
Oct 08, 2020 13621 13659 13344 13444 0 -66.20(-0.49%)
Oct 07, 2020 13501 13653 13378 13511 0 +253.00(+1.91%)
Oct 06, 2020 13329 13635 13176 13258 0 +72.50(+0.55%)
Oct 05, 2020 12811 13191 12794 13185 0 +532.70(+4.21%)
Oct 02, 2020 12787 13064 12631 12652 0 -501.30(-3.81%)
Oct 01, 2020 13245 13301 12996 13154 0 +131.30(+1.01%)
Sep 30, 2020 12725 13140 12709 13022 0 +245.80(+1.92%)
Sep 29, 2020 12548 12968 12530 12777 0 +145.20(+1.15%)
Sep 28, 2020 12586 12649 12354 12632 0 +219.00(+1.76%)
Sep 25, 2020 12038 12429 11846 12412 0 +441.70(+3.69%)
Sep 24, 2020 11713 12164 11651 11971 0 +202.50(+1.72%)
Sep 23, 2020 12157 12303 11727 11768 0 -440.60(-3.61%)
Sep 22, 2020 12162 12227 11795 12209 0 +107.50(+0.89%)
Sep 21, 2020 11644 12125 11575 12101 0 +214.50(+1.80%)
Sep 18, 2020 12243 12284 11689 11887 0 -241.10(-1.99%)
Sep 17, 2020 11831 12246 11738 12128 0 -78.50(-0.64%)
Sep 16, 2020 12578 12715 12196 12206 0 -379.30(-3.01%)
Sep 15, 2020 12797 12861 12434 12586 0 +139.80(+1.12%)
Sep 14, 2020 12576 12795 12214 12446 0 +609.50(+5.15%)
Sep 11, 2020 12103 12261 11612 11836 0 -118.50(-0.99%)
Sep 10, 2020 12524 12610 11832 11955 0 -344.30(-2.80%)
Sep 09, 2020 12061 12403 11892 12299 0 +641.10(+5.50%)
Sep 08, 2020 11562 12228 11492 11658 0 -658.10(-5.34%)
Sep 04, 2020 12462 12791 11532 12316 0 -332.50(-2.63%)
Sep 03, 2020 13398 13443 12524 12649 0 -1177.50(-8.52%)
Sep 02, 2020 14043 14133 13404 13826 0 +463.80(+3.47%)
Sep 01, 2020 13053 13496 12998 13362 0 +393.40(+3.03%)
Aug 31, 2020 12856 13170 12700 12969 0 +132.90(+1.04%)
Aug 28, 2020 12420 12850 12380 12836 0 +457.90(+3.70%)
Aug 27, 2020 12541 12603 12307 12378 0 -139.20(-1.11%)
Aug 26, 2020 12530 12615 12415 12518 0 +23.20(+0.19%)
Aug 25, 2020 12374 12510 12312 12494 0 +59.20(+0.48%)
Aug 24, 2020 12575 12620 12236 12435 0 +35.50(+0.29%)
Aug 21, 2020 12002 12505 11971 12400 0 +436.40(+3.65%)
Aug 20, 2020 11862 12182 11744 11963 0 -51.70(-0.43%)
Aug 19, 2020 12142 12203 11964 12015 0 -93.80(-0.77%)
Aug 18, 2020 12252 12327 11936 12109 0 -49.10(-0.40%)
Aug 17, 2020 11788 12246 11733 12158 0 +608.70(+5.27%)
Aug 14, 2020 11543 11694 11442 11549 0 +72.10(+0.63%)
Aug 13, 2020 11569 11727 11382 11477 0 -13.10(-0.11%)
Aug 12, 2020 11111 11528 11068 11490 0 +500.80(+4.56%)
Aug 11, 2020 11191 11283 10934 10989 0 -264.90(-2.35%)
Aug 10, 2020 11397 11484 10989 11254 0 -43.70(-0.39%)
Aug 07, 2020 11387 11586 11129 11298 0 -88.80(-0.78%)
Aug 06, 2020 11376 11420 11223 11387 0 +47.20(+0.42%)
Aug 05, 2020 11317 11442 11198 11340 0 -22.00(-0.19%)
Aug 04, 2020 11168 11386 11040 11362 0 +206.00(+1.85%)
Aug 03, 2020 10926 11248 10874 11156 0 +341.50(+3.16%)
Jul 31, 2020 10791 10965 10620 10814 0 -52.00(-0.48%)
Jul 30, 2020 10607 10882 10532 10866 0 +161.30(+1.51%)
Jul 29, 2020 10596 10764 10540 10705 0 +259.50(+2.48%)
Jul 28, 2020 10616 10628 10429 10445 0 -225.30(-2.11%)
Jul 27, 2020 10459 10703 10440 10670 0 +263.10(+2.53%)
Jul 24, 2020 10156 10586 10053 10407 0 +31.20(+0.30%)
Jul 23, 2020 10650 10762 10272 10376 0 -260.20(-2.45%)
Jul 22, 2020 10602 10801 10504 10636 0 +72.80(+0.69%)
Jul 21, 2020 10751 10799 10517 10564 0 -172.80(-1.61%)
Jul 20, 2020 10506 10768 10403 10736 0 +286.90(+2.75%)
Jul 17, 2020 10448 10515 10323 10450 0 +82.60(+0.80%)
Jul 16, 2020 10277 10445 10149 10367 0 -100.90(-0.96%)
Jul 15, 2020 10629 10656 10295 10468 0 -108.80(-1.03%)
Jul 14, 2020 10274 10604 10015 10577 0 +311.90(+3.04%)
Jul 13, 2020 10755 10951 10240 10265 0 -364.90(-3.43%)
Jul 10, 2020 10744 10801 10519 10630 0 -42.80(-0.40%)
Jul 09, 2020 10545 10755 10376 10672 0 +232.50(+2.23%)
Jul 08, 2020 10237 10470 10169 10440 0 +301.70(+2.98%)
Jul 07, 2020 10220 10341 10098 10138 0 -14.90(-0.15%)
Jul 06, 2020 10023 10225 9979 10153 0 +289.34(+2.93%)
Jul 02, 2020 9884 9997 9812 9864 0 +103.81(+1.06%)
Jul 01, 2020 9822 9876 9663 9760 0 -49.79(-0.51%)
Jun 30, 2020 9604 9851 9544 9810 0 +330.26(+3.48%)
Jun 29, 2020 9422 9495 9190 9479 0 +77.44(+0.82%)
Jun 26, 2020 9685 9714 9355 9402 0 -298.08(-3.07%)
Jun 25, 2020 9556 9717 9385 9700 0 +224.59(+2.37%)
Jun 24, 2020 9715 9792 9391 9476 0 -239.47(-2.46%)
Jun 23, 2020 9808 9911 9672 9715 0 -41.33(-0.42%)
Jun 22, 2020 9581 9777 9509 9756 0 +196.96(+2.06%)
Jun 19, 2020 9588 9756 9498 9559 0 +35.11(+0.37%)
Jun 18, 2020 9524 9598 9422 9524 0 -18.75(-0.20%)
Jun 17, 2020 9492 9628 9402 9543 0 +129.01(+1.37%)
Jun 16, 2020 9555 9626 9204 9414 0 -17.17(-0.18%)
Jun 15, 2020 9076 9445 9006 9431 0 +207.48(+2.25%)
Jun 12, 2020 9433 9484 8989 9224 0 +138.79(+1.53%)
Jun 11, 2020 9437 9550 9072 9085 0 -596.67(-6.16%)
Jun 10, 2020 9572 9836 9502 9682 0 +211.93(+2.24%)
Jun 09, 2020 9290 9558 9212 9470 0 +146.72(+1.57%)
Jun 08, 2020 9397 9440 9181 9323 0 -86.63(-0.92%)
Jun 05, 2020 9300 9528 9221 9410 0 +176.70(+1.91%)
Jun 04, 2020 9206 9404 9130 9233 0 -17.58(-0.19%)
Jun 03, 2020 9218 9351 9113 9250 0 +100.21(+1.10%)
Jun 02, 2020 9097 9184 8968 9150 0 +52.21(+0.57%)
Jun 01, 2020 9109 9153 8973 9098 0 -57.48(-0.63%)
May 29, 2020 8871 9177 8799 9155 0 +341.23(+3.87%)
May 28, 2020 8807 9103 8717 8814 0 -79.26(-0.89%)
May 27, 2020 8936 9008 8422 8894 0 -95.26(-1.06%)
May 26, 2020 9304 9384 8917 8989 0 -149.06(-1.63%)
May 22, 2020 8986 9202 8869 9138 0 +240.53(+2.70%)
May 21, 2020 9218 9247 8887 8897 0 -274.29(-2.99%)
May 20, 2020 9147 9247 9051 9172 0 +203.55(+2.27%)
May 19, 2020 8964 9249 8926 8968 0 +28.79(+0.32%)
May 18, 2020 8864 9079 8796 8939 0 +331.41(+3.85%)
May 15, 2020 8129 8631 8093 8608 0 +295.94(+3.56%)
May 14, 2020 8107 8322 7943 8312 0 +225.02(+2.78%)
May 13, 2020 8263 8404 7913 8087 0 -79.86(-0.98%)
May 12, 2020 8472 8549 8156 8167 0 -264.98(-3.14%)
May 11, 2020 8229 8500 8183 8432 0 +161.56(+1.95%)
May 08, 2020 8112 8284 8062 8270 0 +229.20(+2.85%)
May 07, 2020 8028 8144 7948 8041 0 +153.53(+1.95%)
May 06, 2020 7879 8019 7821 7887 0 +98.05(+1.26%)
May 05, 2020 7830 7982 7719 7789 0 +78.43(+1.02%)
May 04, 2020 7492 7730 7449 7711 0 +175.87(+2.33%)
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.