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 (%)
Sep 30, 2011 1116 1136 1087 1094 0 -40.06(-3.53%)
Sep 29, 2011 1175 1186 1108 1135 0 -21.02(-1.82%)
Sep 28, 2011 1206 1216 1150 1156 0 -44.38(-3.70%)
Sep 27, 2011 1210 1234 1187 1200 0 +20.05(+1.70%)
Sep 26, 2011 1192 1200 1139 1180 0 -2.65(-0.22%)
Sep 23, 2011 1148 1198 1133 1183 0 +25.44(+2.20%)
Sep 22, 2011 1177 1191 1137 1157 0 -62.02(-5.09%)
Sep 21, 2011 1252 1273 1215 1219 0 -31.37(-2.51%)
Sep 20, 2011 1283 1301 1244 1250 0 -24.09(-1.89%)
Sep 19, 2011 1259 1287 1247 1275 0 -16.51(-1.28%)
Sep 16, 2011 1305 1323 1282 1291 0 -15.34(-1.17%)
Sep 15, 2011 1312 1323 1283 1306 0 +10.02(+0.77%)
Sep 14, 2011 1275 1314 1260 1296 0 +33.28(+2.63%)
Sep 13, 2011 1246 1275 1231 1263 0 +21.77(+1.75%)
Sep 12, 2011 1206 1252 1196 1241 0 +25.21(+2.07%)
Sep 09, 2011 1222 1251 1199 1216 0 -23.17(-1.87%)
Sep 08, 2011 1246 1276 1226 1239 0 -8.69(-0.70%)
Sep 07, 2011 1230 1263 1220 1248 0 +40.36(+3.34%)
Sep 06, 2011 1167 1215 1165 1208 0 -4.43(-0.37%)
Sep 02, 2011 1212 1212 1212 0 -40.42(-3.23%)
Sep 01, 2011 1273 1292 1249 1252 0 -23.08(-1.81%)
Aug 31, 2011 1297 1308 1263 1276 0 -9.70(-0.75%)
Aug 30, 2011 1275 1298 1262 1285 0 +0.82(+0.06%)
Aug 29, 2011 1268 1290 1255 1284 0 +35.78(+2.87%)
Aug 26, 2011 1207 1257 1190 1249 0 +38.73(+3.20%)
Aug 25, 2011 1233 1247 1204 1210 0 -41.13(-3.29%)
Aug 24, 2011 1224 1262 1216 1251 0 +0.33(+0.03%)
Aug 23, 2011 1162 1256 1181 1251 0 +79.15(+6.76%)
Aug 22, 2011 1163 1200 1158 1172 0 +12.72(+1.10%)
Aug 19, 2011 1150 1213 1151 1159 0 -23.30(-1.97%)
Aug 18, 2011 1185 1219 1168 1182 0 -73.29(-5.84%)
Aug 17, 2011 1242 1285 1237 1255 0 -15.28(-1.20%)
Aug 16, 2011 1253 1293 1251 1271 0 -23.76(-1.84%)
Aug 15, 2011 1277 1301 1266 1295 0 +28.73(+2.27%)
Aug 12, 2011 1266 1307 1249 1266 0 -4.84(-0.38%)
Aug 11, 2011 1196 1286 1213 1271 0 +60.87(+5.03%)
Aug 10, 2011 1212 1262 1184 1210 0 -27.73(-2.24%)
Aug 09, 2011 1221 1246 1159 1237 0 +66.14(+5.65%)
Aug 08, 2011 1189 1223 1157 1171 0 -86.85(-6.90%)
Aug 05, 2011 1302 1324 1214 1258 0 -26.37(-2.05%)
Aug 04, 2011 1344 1359 1281 1285 0 -90.87(-6.61%)
Aug 03, 2011 1363 1389 1334 1375 0 +17.65(+1.30%)
Aug 02, 2011 1382 1410 1354 1358 0 -40.65(-2.91%)
Aug 01, 2011 1415 1435 1377 1398 0 +3.52(+0.25%)
Jul 29, 2011 1382 1415 1366 1395 0 +2.76(+0.20%)
Jul 28, 2011 1389 1420 1373 1392 0 +8.41(+0.61%)
Jul 27, 2011 1412 1419 1371 1384 0 -47.76(-3.34%)
Jul 26, 2011 1430 1451 1417 1432 0 -2.83(-0.20%)
Jul 25, 2011 1444 1459 1424 1434 0 -28.54(-1.95%)
Jul 22, 2011 1456 1476 1437 1463 0 +16.42(+1.14%)
Jul 21, 2011 1420 1458 1402 1446 0 +17.00(+1.19%)
Jul 20, 2011 1437 1458 1411 1429 0 -9.99(-0.69%)
Jul 19, 2011 1418 1452 1413 1439 0 +34.09(+2.43%)
Jul 18, 2011 1416 1425 1389 1405 0 -16.33(-1.15%)
Jul 15, 2011 1420 1431 1396 1422 0 +7.64(+0.54%)
Jul 14, 2011 1445 1461 1405 1414 0 -28.29(-1.96%)
Jul 13, 2011 1458 1478 1427 1442 0 -5.87(-0.41%)
Jul 12, 2011 1484 1489 1431 1448 0 -59.89(-3.97%)
Jul 11, 2011 1518 1542 1498 1508 0 -32.63(-2.12%)
Jul 08, 2011 1545 1557 1521 1541 0 -28.87(-1.84%)
Jul 07, 2011 1561 1585 1545 1570 0 +25.96(+1.68%)
Jul 06, 2011 1545 1560 1524 1544 0 -3.71(-0.24%)
Jul 05, 2011 1557 1569 1534 1547 0 -5.93(-0.38%)
Jul 01, 2011 1553 1553 1553 0 +18.80(+1.23%)
Jun 30, 2011 1517 1559 1505 1534 0 +30.69(+2.04%)
Jun 29, 2011 1499 1521 1475 1504 0 +6.24(+0.42%)
Jun 28, 2011 1474 1503 1467 1498 0 +25.25(+1.72%)
Jun 27, 2011 1461 1487 1439 1472 0 +12.07(+0.83%)
Jun 24, 2011 1483 1494 1451 1460 0 -24.99(-1.68%)
Jun 23, 2011 1438 1490 1424 1485 0 +24.36(+1.67%)
Jun 22, 2011 1461 1485 1447 1461 0 -7.83(-0.53%)
Jun 21, 2011 1449 1479 1433 1469 0 +29.49(+2.05%)
Jun 20, 2011 1439 1453 1416 1439 0 +8.74(+0.61%)
Jun 17, 2011 1453 1462 1413 1430 0 -2.29(-0.16%)
Jun 16, 2011 1450 1464 1414 1433 0 -19.76(-1.36%)
Jun 15, 2011 1460 1482 1441 1452 0 -32.39(-2.18%)
Jun 14, 2011 1475 1500 1469 1485 0 +27.78(+1.91%)
Jun 13, 2011 1472 1486 1448 1457 0 -8.69(-0.59%)
Jun 10, 2011 1473 1488 1446 1466 0 -10.27(-0.70%)
Jun 09, 2011 1480 1495 1456 1476 0 +0.46(+0.03%)
Jun 08, 2011 1510 1515 1461 1476 0 -41.03(-2.71%)
Jun 07, 2011 1516 1537 1506 1517 0 +10.72(+0.71%)
Jun 06, 2011 1523 1535 1499 1506 0 -10.65(-0.70%)
Jun 03, 2011 1530 1550 1506 1517 0 -7.06(-0.46%)
May 24, 2011 1544 1559 1520 1524 0 -10.93(-0.71%)
May 23, 2011 1540 1553 1521 1535 0 -34.43(-2.19%)
May 20, 2011 1567 1584 1548 1569 0 -4.63(-0.29%)
May 19, 2011 1593 1600 1556 1574 0 -12.92(-0.81%)
May 18, 2011 1548 1601 1542 1587 0 +40.45(+2.62%)
May 17, 2011 1551 1560 1518 1546 0 -14.54(-0.93%)
May 16, 2011 1579 1598 1553 1561 0 -29.08(-1.83%)
May 13, 2011 1619 1629 1579 1590 0 -45.98(-2.81%)
May 12, 2011 1595 1642 1584 1636 0 +31.99(+1.99%)
May 11, 2011 1623 1633 1589 1604 0 -18.75(-1.16%)
May 10, 2011 1620 1634 1600 1622 0 +6.37(+0.39%)
May 09, 2011 1611 1628 1590 1616 0 +3.66(+0.23%)
May 06, 2011 1609 1636 1594 1612 0 +31.53(+1.99%)
May 05, 2011 1571 1611 1558 1581 0 -1.53(-0.10%)
May 04, 2011 1588 1610 1555 1582 0 -21.89(-1.36%)
May 03, 2011 1639 1644 1588 1604 0 -42.23(-2.56%)
May 02, 2011 1647 1678 1634 1647 0 -11.56(-0.70%)
Apr 29, 2011 1662 1687 1641 1658 0 +16.54(+1.01%)
Apr 28, 2011 1616 1655 1597 1642 0 +20.21(+1.25%)
Apr 27, 2011 1606 1634 1582 1621 0 +26.43(+1.66%)
Apr 26, 2011 1580 1611 1567 1595 0 +21.07(+1.34%)
Apr 25, 2011 1586 1594 1562 1574 0 -8.83(-0.56%)
Apr 21, 2011 1583 1598 1563 1583 0 +8.19(+0.52%)
Apr 20, 2011 1545 1584 1534 1574 0 +62.27(+4.12%)
Apr 19, 2011 1512 1525 1486 1512 0 +2.89(+0.19%)
Apr 18, 2011 1521 1530 1486 1509 0 -33.20(-2.15%)
Apr 15, 2011 1537 1558 1513 1543 0 +5.72(+0.37%)
Apr 14, 2011 1523 1548 1505 1537 0 -0.21(-0.01%)
Apr 13, 2011 1530 1553 1511 1537 0 +21.02(+1.39%)
Apr 12, 2011 1519 1536 1487 1516 0 -15.33(-1.00%)
Apr 11, 2011 1551 1558 1520 1531 0 -15.47(-1.00%)
Apr 08, 2011 1576 1583 1534 1547 0 -16.69(-1.07%)
Apr 07, 2011 1563 1582 1541 1563 0 -5.75(-0.37%)
Apr 06, 2011 1573 1584 1547 1569 0 +8.08(+0.52%)
Apr 05, 2011 1568 1589 1549 1561 0 +6.85(+0.44%)
Apr 04, 2011 1580 1587 1538 1554 0 -18.84(-1.20%)
Apr 01, 2011 1607 1612 1558 1573 0 -22.06(-1.38%)
Mar 31, 2011 1588 1612 1570 1595 0 +8.80(+0.55%)
Mar 30, 2011 1590 1612 1567 1586 0 +1.18(+0.07%)
Mar 29, 2011 1572 1595 1550 1585 0 +11.63(+0.74%)
Mar 28, 2011 1571 1602 1561 1574 0 +15.36(+0.99%)
Mar 25, 2011 1563 1583 1543 1558 0 +3.21(+0.21%)
Mar 24, 2011 1541 1569 1525 1555 0 +29.69(+1.95%)
Mar 23, 2011 1498 1531 1485 1525 0 +27.50(+1.84%)
Mar 22, 2011 1515 1525 1490 1498 0 -14.80(-0.98%)
Mar 21, 2011 1517 1532 1497 1513 0 +25.55(+1.72%)
Mar 18, 2011 1518 1525 1475 1487 0 -16.79(-1.12%)
Mar 17, 2011 1517 1533 1484 1504 0 +16.77(+1.13%)
Mar 16, 2011 1497 1540 1467 1487 0 -16.98(-1.13%)
Mar 15, 2011 1462 1521 1444 1504 0 -0.01(-0.00%)
Mar 14, 2011 1500 1528 1480 1504 0 +11.55(+0.77%)
Mar 11, 2011 1473 1508 1457 1493 0 +14.51(+0.98%)
Mar 10, 2011 1497 1518 1458 1478 0 -49.64(-3.25%)
Mar 09, 2011 1566 1575 1515 1528 0 -49.04(-3.11%)
Mar 08, 2011 1582 1605 1550 1577 0 -6.81(-0.43%)
Mar 07, 2011 1628 1633 1559 1584 0 -36.13(-2.23%)
Mar 04, 2011 1628 1642 1601 1620 0 -7.97(-0.49%)
Mar 03, 2011 1627 1653 1598 1628 0 +21.71(+1.35%)
Mar 02, 2011 1596 1640 1572 1606 0 +11.82(+0.74%)
Mar 01, 2011 1630 1644 1583 1594 0 -33.21(-2.04%)
Feb 28, 2011 1671 1679 1610 1627 0 -31.70(-1.91%)
Feb 25, 2011 1643 1678 1621 1659 0 +27.69(+1.70%)
Feb 24, 2011 1611 1647 1595 1631 0 +26.32(+1.64%)
Feb 23, 2011 1639 1654 1576 1605 0 -32.92(-2.01%)
Feb 22, 2011 1687 1703 1631 1638 0 -79.25(-4.62%)
Feb 18, 2011 1717 1717 1717 0 -4.82(-0.28%)
Feb 17, 2011 1685 1735 1675 1722 0 +29.89(+1.77%)
Feb 16, 2011 1674 1703 1664 1692 0 +23.36(+1.40%)
Feb 15, 2011 1679 1696 1644 1669 0 -16.60(-0.98%)
Feb 14, 2011 1674 1718 1662 1685 0 +20.18(+1.21%)
Feb 11, 2011 1626 1680 1612 1665 0 +33.15(+2.03%)
Feb 10, 2011 1611 1643 1599 1632 0 -0.98(-0.06%)
Feb 09, 2011 1643 1660 1616 1633 0 -9.56(-0.58%)
Feb 08, 2011 1646 1659 1621 1643 0 -12.64(-0.76%)
Feb 07, 2011 1665 1689 1645 1655 0 -8.28(-0.50%)
Feb 04, 2011 1641 1676 1628 1663 0 +19.69(+1.20%)
Feb 03, 2011 1650 1662 1616 1644 0 -10.65(-0.64%)
Feb 02, 2011 1610 1676 1603 1654 0 +43.32(+2.69%)
Feb 01, 2011 1583 1627 1574 1611 0 +46.80(+2.99%)
Jan 31, 2011 1552 1583 1535 1564 0 +17.58(+1.14%)
Jan 28, 2011 1593 1605 1534 1547 0 -43.61(-2.74%)
Jan 27, 2011 1573 1607 1558 1590 0 +22.56(+1.44%)
Jan 26, 2011 1571 1594 1543 1568 0 +3.48(+0.22%)
Jan 25, 2011 1580 1599 1547 1564 0 -23.09(-1.45%)
Jan 24, 2011 1543 1599 1536 1587 0 +58.95(+3.86%)
Jan 21, 2011 1550 1563 1518 1528 0 -6.65(-0.43%)
Jan 20, 2011 1529 1551 1499 1535 0 -10.67(-0.69%)
Jan 19, 2011 1573 1595 1537 1546 0 -38.09(-2.40%)
Jan 18, 2011 1563 1600 1546 1584 0 +13.34(+0.85%)
Jan 14, 2011 1571 1571 1571 0 +14.58(+0.94%)
Jan 13, 2011 1522 1574 1503 1556 0 +26.72(+1.75%)
Jan 12, 2011 1489 1533 1476 1529 0 +49.17(+3.32%)
Jan 11, 2011 1485 1499 1459 1480 0 +9.34(+0.64%)
Jan 10, 2011 1444 1479 1432 1471 0 +21.92(+1.51%)
Jan 07, 2011 1447 1464 1419 1449 0 +5.91(+0.41%)
Jan 06, 2011 1426 1466 1406 1443 0 +35.99(+2.56%)
Jan 05, 2011 1385 1418 1371 1407 0 +23.94(+1.73%)
Jan 04, 2011 1389 1399 1365 1383 0 -2.33(-0.17%)
Jan 03, 2011 1378 1402 1369 1385 0 +21.13(+1.55%)
Dec 31, 2010 1359 1375 1348 1364 0 +4.28(+0.31%)
Dec 30, 2010 1355 1367 1348 1360 0 +2.32(+0.17%)
Dec 29, 2010 1357 1368 1348 1358 0 +1.97(+0.15%)
Dec 28, 2010 1360 1368 1347 1356 0 -4.85(-0.36%)
Dec 27, 2010 1356 1367 1336 1360 0 +1.11(+0.08%)
Dec 23, 2010 1357 1369 1349 1359 0 -3.12(-0.23%)
Dec 22, 2010 1349 1376 1333 1362 0 +7.66(+0.57%)
Dec 21, 2010 1340 1363 1333 1355 0 +22.50(+1.69%)
Dec 20, 2010 1341 1349 1322 1332 0 -6.16(-0.46%)
Dec 17, 2010 1341 1352 1325 1338 0 -7.11(-0.53%)
Dec 16, 2010 1340 1354 1324 1346 0 +8.61(+0.64%)
Dec 15, 2010 1357 1367 1331 1337 0 -17.77(-1.31%)
Dec 14, 2010 1364 1377 1346 1355 0 -16.50(-1.20%)
Dec 10, 2010 1364 1384 1353 1371 0 +8.16(+0.60%)
Dec 09, 2010 1376 1383 1351 1363 0 -11.27(-0.82%)
Dec 08, 2010 1361 1383 1351 1374 0 +18.60(+1.37%)
Dec 07, 2010 1373 1386 1350 1356 0 -2.01(-0.15%)
Dec 06, 2010 1358 1370 1341 1358 0 -0.80(-0.06%)
Dec 03, 2010 1334 1364 1331 1359 0 +16.27(+1.21%)
Dec 02, 2010 1318 1349 1312 1342 0 +23.81(+1.81%)
Dec 01, 2010 1299 1331 1291 1318 0 +39.97(+3.13%)
Nov 30, 2010 1274 1293 1262 1278 0 -12.27(-0.95%)
Nov 29, 2010 1297 1308 1271 1291 0 -9.84(-0.76%)
Nov 26, 2010 1298 1312 1290 1301 0 -8.47(-0.65%)
Nov 24, 2010 1287 1309 1309 1309 0 +30.78(+2.41%)
Nov 23, 2010 1270 1291 1261 1278 0 -13.13(-1.02%)
Nov 22, 2010 1280 1300 1268 1291 0 +5.66(+0.44%)
Nov 19, 2010 1264 1294 1257 1286 0 +24.18(+1.92%)
Nov 18, 2010 1257 1278 1244 1262 0 +21.93(+1.77%)
Nov 17, 2010 1245 1263 1224 1240 0 -9.33(-0.75%)
Nov 16, 2010 1265 1278 1237 1249 0 -29.84(-2.33%)
Nov 15, 2010 1285 1300 1269 1279 0 -0.94(-0.07%)
Nov 12, 2010 1284 1311 1267 1280 0 -6.85(-0.53%)
Nov 11, 2010 1271 1297 1253 1287 0 -19.26(-1.47%)
Nov 10, 2010 1292 1312 1282 1306 0 +5.08(+0.39%)
Nov 09, 2010 1309 1328 1294 1301 0 -13.23(-1.01%)
Nov 08, 2010 1294 1326 1296 1314 0 +6.20(+0.47%)
Nov 05, 2010 1287 1319 1287 1308 0 +13.27(+1.03%)
Nov 04, 2010 1274 1307 1269 1295 0 +19.18(+1.50%)
Nov 03, 2010 1257 1281 1247 1275 0 +8.26(+0.65%)
Nov 02, 2010 1257 1276 1248 1267 0 +17.57(+1.41%)
Nov 01, 2010 1265 1274 1239 1250 0 -13.10(-1.04%)
Oct 29, 2010 1259 1279 1243 1263 0 -16.02(-1.25%)
Oct 28, 2010 1280 1292 1258 1279 0 +6.59(+0.52%)
Oct 27, 2010 1243 1279 1237 1272 0 +15.13(+1.20%)
Oct 25, 2010 1253 1272 1245 1257 0 +11.39(+0.91%)
Oct 22, 2010 1228 1254 1218 1246 0 +16.75(+1.36%)
Oct 21, 2010 1238 1248 1210 1229 0 -12.37(-1.00%)
Oct 20, 2010 1241 1259 1224 1241 0 +1.12(+0.09%)
Oct 19, 2010 1246 1263 1223 1240 0 -26.45(-2.09%)
Oct 18, 2010 1259 1279 1244 1266 0 +4.58(+0.36%)
Oct 15, 2010 1269 1280 1241 1262 0 +3.91(+0.31%)
Oct 14, 2010 1252 1281 1242 1258 0 +8.38(+0.67%)
Oct 13, 2010 1253 1266 1234 1250 0 +0.20(+0.02%)
Oct 12, 2010 1241 1262 1225 1249 0 +0.29(+0.02%)
Oct 11, 2010 1232 1263 1230 1249 0 +14.24(+1.15%)
Oct 08, 2010 1231 1248 1213 1235 0 -4.54(-0.37%)
Oct 07, 2010 1231 1250 1217 1239 0 +8.80(+0.72%)
Oct 06, 2010 1242 1259 1220 1231 0 -26.99(-2.15%)
Oct 05, 2010 1249 1269 1241 1258 0 +12.65(+1.02%)
Oct 04, 2010 1256 1271 1229 1245 0 -19.68(-1.56%)
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.