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 (%)
Jun 30, 2010 1073 1094 1060 1064 0 -8.17(-0.76%)
Jun 29, 2010 1097 1102 1064 1072 0 -41.62(-3.74%)
Jun 25, 2010 1109 1121 1088 1114 0 +7.32(+0.66%)
Jun 24, 2010 1130 1136 1099 1107 0 -27.18(-2.40%)
Jun 23, 2010 1127 1147 1107 1134 0 +9.83(+0.87%)
Jun 22, 2010 1150 1165 1119 1124 0 -20.64(-1.80%)
Jun 21, 2010 1175 1183 1135 1145 0 -15.46(-1.33%)
Jun 18, 2010 1162 1172 1147 1160 0 +1.79(+0.15%)
Jun 17, 2010 1162 1170 1138 1158 0 +14.61(+1.28%)
Jun 16, 2010 1128 1156 1116 1144 0 +5.03(+0.44%)
Jun 15, 2010 1091 1143 1085 1139 0 +59.23(+5.49%)
Jun 14, 2010 1096 1108 1075 1079 0 -4.71(-0.43%)
Jun 11, 2010 1053 1091 1047 1084 0 +17.88(+1.68%)
Jun 10, 2010 1049 1076 1036 1066 0 +45.13(+4.42%)
Jun 09, 2010 1037 1060 1014 1021 0 -5.22(-0.51%)
Jun 08, 2010 1039 1046 998.56 1026 0 -9.72(-0.94%)
Jun 07, 2010 1076 1087 1031 1036 0 -32.43(-3.04%)
Jun 04, 2010 1081 1112 1061 1068 0 -38.70(-3.50%)
Jun 03, 2010 1092 1115 1082 1107 0 +18.59(+1.71%)
Jun 02, 2010 1064 1090 1052 1089 0 +30.04(+2.84%)
Jun 01, 2010 1082 1099 1057 1059 0 -29.64(-2.72%)
May 28, 2010 1088 1088 1088 0 -19.29(-1.74%)
May 27, 2010 1084 1110 1075 1107 0 +53.68(+5.09%)
May 26, 2010 1073 1095 1049 1054 0 -0.12(-0.01%)
May 25, 2010 1018 1058 1000 1054 0 +4.13(+0.39%)
May 24, 2010 1071 1085 1045 1050 0 -20.94(-1.96%)
May 21, 2010 1027 1093 1019 1071 0 +22.99(+2.19%)
May 20, 2010 1033 1076 1021 1048 0 -23.93(-2.23%)
May 19, 2010 1065 1086 1038 1072 0 -0.18(-0.02%)
May 18, 2010 1116 1123 1064 1072 0 -34.01(-3.08%)
May 17, 2010 1106 1127 1071 1106 0 -3.65(-0.33%)
May 14, 2010 1133 1140 1086 1109 0 -46.39(-4.01%)
May 13, 2010 1170 1191 1148 1156 0 -22.11(-1.88%)
May 12, 2010 1163 1185 1150 1178 0 +20.03(+1.73%)
May 11, 2010 1173 1182 1141 1158 0 -9.82(-0.84%)
May 10, 2010 1157 1186 1145 1168 0 +60.68(+5.48%)
May 07, 2010 1121 1143 1067 1107 0 -14.54(-1.30%)
May 06, 2010 1163 1191 1048 1122 0 -53.92(-4.59%)
May 05, 2010 1180 1202 1158 1176 0 -22.51(-1.88%)
May 04, 2010 1232 1235 1182 1198 0 -51.50(-4.12%)
May 03, 2010 1238 1261 1224 1250 0 +19.83(+1.61%)
Apr 30, 2010 1274 1280 1226 1230 0 -47.26(-3.70%)
Apr 29, 2010 1247 1284 1237 1277 0 +52.61(+4.30%)
Apr 28, 2010 1228 1245 1207 1224 0 +3.96(+0.32%)
Apr 27, 2010 1250 1263 1214 1220 0 -37.05(-2.95%)
Apr 26, 2010 1261 1279 1247 1257 0 -2.21(-0.18%)
Apr 23, 2010 1255 1267 1232 1260 0 -0.14(-0.01%)
Apr 22, 2010 1228 1264 1210 1260 0 +20.50(+1.65%)
Apr 21, 2010 1264 1273 1219 1239 0 -21.79(-1.73%)
Apr 20, 2010 1253 1272 1241 1261 0 +19.11(+1.54%)
Apr 19, 2010 1245 1257 1215 1242 0 -12.50(-1.00%)
Apr 16, 2010 1271 1275 1234 1255 0 -27.70(-2.16%)
Apr 15, 2010 1265 1295 1254 1282 0 +17.47(+1.38%)
Apr 14, 2010 1243 1271 1233 1265 0 +39.89(+3.26%)
Apr 13, 2010 1219 1233 1210 1225 0 +7.04(+0.58%)
Apr 12, 2010 1206 1231 1198 1218 0 +12.36(+1.03%)
Apr 09, 2010 1208 1218 1192 1205 0 -0.27(-0.02%)
Apr 08, 2010 1209 1217 1190 1206 0 -32.70(-2.64%)
Apr 07, 2010 1225 1250 1215 1238 0 +15.36(+1.26%)
Apr 06, 2010 1222 1234 1208 1223 0 -4.49(-0.37%)
Apr 05, 2010 1210 1236 1203 1228 0 +23.13(+1.92%)
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.