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 (%)
Jul 30, 2010 1160 1179 1138 1163 0 -15.35(-1.30%)
Jul 29, 2010 1209 1219 1161 1178 0 -32.87(-2.71%)
Jul 28, 2010 1218 1237 1201 1211 0 -16.95(-1.38%)
Jul 27, 2010 1246 1251 1217 1228 0 -15.99(-1.29%)
Jul 26, 2010 1233 1253 1217 1244 0 +9.11(+0.74%)
Jul 23, 2010 1219 1243 1203 1235 0 +23.65(+1.95%)
Jul 22, 2010 1188 1221 1181 1211 0 +35.65(+3.03%)
Jul 21, 2010 1204 1209 1166 1176 0 -23.63(-1.97%)
Jul 20, 2010 1163 1204 1145 1199 0 +12.68(+1.07%)
Jul 19, 2010 1163 1192 1154 1187 0 +29.10(+2.51%)
Jul 16, 2010 1187 1193 1152 1158 0 -35.99(-3.02%)
Jul 15, 2010 1198 1207 1170 1194 0 -5.90(-0.49%)
Jul 14, 2010 1199 1225 1180 1200 0 +8.78(+0.74%)
Jul 13, 2010 1182 1200 1168 1191 0 +23.97(+2.05%)
Jul 12, 2010 1164 1184 1151 1167 0 +0.35(+0.03%)
Jul 09, 2010 1145 1169 1136 1166 0 +20.71(+1.81%)
Jul 08, 2010 1149 1159 1123 1146 0 +5.52(+0.48%)
Jul 07, 2010 1084 1144 1080 1140 0 +59.75(+5.53%)
Jul 06, 2010 1094 1113 1070 1080 0 +3.83(+0.36%)
Jul 02, 2010 1080 1091 1054 1077 0 +1.39(+0.13%)
Jul 01, 2010 1065 1087 1038 1075 0 +11.08(+1.04%)
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%)
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.