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 30, 2014 1728 1745 1711 1738 0 -3.32(-0.19%)
Apr 29, 2014 1746 1758 1723 1741 0 +1.77(+0.10%)
Apr 28, 2014 1781 1790 1715 1739 0 -36.53(-2.06%)
Apr 25, 2014 1812 1829 1763 1776 0 -35.28(-1.95%)
Apr 24, 2014 1819 1835 1790 1811 0 -10.75(-0.59%)
Apr 23, 2014 1826 1843 1810 1822 0 -22.87(-1.24%)
Apr 22, 2014 1831 1855 1818 1845 0 +14.79(+0.81%)
Apr 21, 2014 1815 1839 1803 1830 0 +13.03(+0.72%)
Apr 17, 2014 1817 1817 1817 0 +29.86(+1.67%)
Apr 16, 2014 1788 1803 1753 1787 0 -3.97(-0.22%)
Apr 15, 2014 1786 1811 1752 1791 0 +1.52(+0.08%)
Apr 14, 2014 1801 1815 1771 1789 0 +0.99(+0.06%)
Apr 11, 2014 1805 1830 1781 1788 0 -43.29(-2.36%)
Apr 10, 2014 1890 1900 1828 1832 0 -66.66(-3.51%)
Apr 09, 2014 1884 1908 1869 1898 0 +28.57(+1.53%)
Apr 08, 2014 1829 1877 1824 1870 0 +46.82(+2.57%)
Apr 07, 2014 1836 1856 1807 1823 0 -13.79(-0.75%)
Apr 04, 2014 1903 1914 1825 1837 0 -53.22(-2.82%)
Apr 03, 2014 1909 1929 1878 1890 0 -9.21(-0.48%)
Apr 02, 2014 1905 1917 1884 1899 0 -15.43(-0.81%)
Apr 01, 2014 1890 1922 1879 1915 0 +43.52(+2.33%)
Mar 31, 2014 1853 1881 1847 1871 0 +34.99(+1.91%)
Mar 28, 2014 1829 1858 1819 1836 0 +4.70(+0.26%)
Mar 27, 2014 1841 1855 1813 1831 0 -8.38(-0.46%)
Mar 26, 2014 1882 1896 1836 1840 0 -36.50(-1.95%)
Mar 25, 2014 1874 1896 1852 1876 0 +10.39(+0.56%)
Mar 24, 2014 1882 1894 1845 1866 0 -9.66(-0.52%)
Mar 21, 2014 1898 1915 1862 1875 0 -16.77(-0.89%)
Mar 20, 2014 1858 1906 1849 1892 0 +29.94(+1.61%)
Mar 19, 2014 1845 1889 1827 1862 0 +15.76(+0.85%)
Mar 18, 2014 1822 1854 1815 1847 0 +29.85(+1.64%)
Mar 17, 2014 1807 1830 1801 1817 0 +22.26(+1.24%)
Mar 14, 2014 1803 1825 1784 1794 0 -2.87(-0.16%)
Mar 13, 2014 1835 1845 1787 1797 0 -34.26(-1.87%)
Mar 12, 2014 1818 1842 1808 1832 0 +9.89(+0.54%)
Mar 11, 2014 1838 1855 1812 1822 0 -13.76(-0.75%)
Mar 10, 2014 1842 1857 1821 1835 0 -9.87(-0.53%)
Mar 07, 2014 1859 1865 1832 1845 0 -7.12(-0.38%)
Mar 06, 2014 1849 1869 1839 1852 0 -6.03(-0.32%)
Mar 05, 2014 1850 1869 1839 1858 0 -0.12(-0.01%)
Mar 04, 2014 1835 1865 1830 1859 0 +44.44(+2.45%)
Mar 03, 2014 1812 1828 1792 1814 0 -21.85(-1.19%)
Feb 28, 2014 1841 1858 1817 1836 0 -1.20(-0.07%)
Feb 27, 2014 1824 1852 1808 1837 0 +15.73(+0.86%)
Feb 26, 2014 1802 1838 1798 1821 0 +8.20(+0.45%)
Feb 25, 2014 1820 1827 1798 1813 0 -5.69(-0.31%)
Feb 24, 2014 1810 1834 1796 1819 0 +23.08(+1.29%)
Feb 21, 2014 1811 1824 1788 1796 0 -2.80(-0.16%)
Feb 20, 2014 1779 1805 1767 1799 0 +19.24(+1.08%)
Feb 19, 2014 1771 1800 1762 1779 0 -0.13(-0.01%)
Feb 18, 2014 1764 1786 1752 1780 0 +15.67(+0.89%)
Feb 14, 2014 1764 1764 1764 0 +3.27(+0.19%)
Feb 13, 2014 1730 1769 1722 1761 0 +29.13(+1.68%)
Feb 12, 2014 1727 1748 1710 1731 0 +12.54(+0.73%)
Feb 11, 2014 1696 1728 1690 1719 0 +24.26(+1.43%)
Feb 10, 2014 1684 1707 1677 1695 0 +11.97(+0.71%)
Feb 07, 2014 1662 1687 1650 1683 0 +30.53(+1.85%)
Feb 06, 2014 1646 1668 1637 1652 0 +6.40(+0.39%)
Feb 05, 2014 1636 1666 1615 1646 0 -0.39(-0.02%)
Feb 04, 2014 1636 1656 1609 1646 0 -11.91(-0.72%)
Feb 03, 2014 1693 1708 1650 1658 0 -37.43(-2.21%)
Jan 31, 2014 1688 1714 1680 1696 0 -18.61(-1.09%)
Jan 30, 2014 1703 1724 1690 1714 0 +25.27(+1.50%)
Jan 29, 2014 1679 1712 1670 1689 0 -3.58(-0.21%)
Jan 28, 2014 1680 1706 1670 1692 0 +2.72(+0.16%)
Jan 27, 2014 1694 1714 1671 1690 0 -3.94(-0.23%)
Jan 24, 2014 1726 1734 1689 1694 0 -45.42(-2.61%)
Jan 23, 2014 1751 1759 1722 1739 0 -32.23(-1.82%)
Jan 22, 2014 1753 1782 1739 1771 0 +19.18(+1.09%)
Jan 21, 2014 1752 1765 1732 1752 0 +16.37(+0.94%)
Jan 17, 2014 1736 1736 1736 0 -1.15(-0.07%)
Jan 16, 2014 1741 1751 1725 1737 0 -9.74(-0.56%)
Jan 15, 2014 1722 1759 1723 1747 0 +23.19(+1.35%)
Jan 14, 2014 1694 1732 1689 1723 0 +45.22(+2.69%)
Jan 13, 2014 1697 1716 1671 1678 0 -25.73(-1.51%)
Jan 10, 2014 1714 1722 1679 1704 0 -4.43(-0.26%)
Jan 09, 2014 1736 1743 1693 1708 0 -44.90(-2.56%)
Jan 08, 2014 1746 1765 1734 1753 0 +11.21(+0.64%)
Jan 07, 2014 1742 1759 1727 1742 0 +1.18(+0.07%)
Jan 06, 2014 1755 1763 1732 1741 0 -12.41(-0.71%)
Jan 03, 2014 1756 1771 1738 1753 0 -3.43(-0.20%)
Jan 02, 2014 1761 1777 1734 1757 0 -8.19(-0.46%)
Dec 31, 2013 1765 1765 1765 0 +5.48(+0.31%)
Dec 30, 2013 1749 1769 1745 1759 0 +8.04(+0.46%)
Dec 27, 2013 1754 1764 1743 1751 0 +1.69(+0.10%)
Dec 26, 2013 1751 1761 1738 1750 0 +3.85(+0.22%)
Dec 24, 2013 1746 1746 1746 0 +0.38(+0.02%)
Dec 23, 2013 1735 1757 1725 1746 0 +16.95(+0.98%)
Dec 20, 2013 1706 1742 1696 1729 0 +23.59(+1.38%)
Dec 19, 2013 1699 1722 1681 1705 0 -1.16(-0.07%)
Dec 18, 2013 1678 1712 1661 1706 0 +36.87(+2.21%)
Dec 17, 2013 1652 1678 1643 1669 0 +17.79(+1.08%)
Dec 16, 2013 1650 1668 1639 1651 0 +39.54(+2.45%)
Dec 13, 2013 1626 1639 1604 1612 0 +5.55(+0.35%)
Dec 12, 2013 1620 1632 1599 1606 0 -11.43(-0.71%)
Dec 11, 2013 1644 1651 1613 1618 0 -24.76(-1.51%)
Dec 10, 2013 1640 1660 1626 1643 0 -4.22(-0.26%)
Dec 09, 2013 1659 1671 1641 1647 0 -13.22(-0.80%)
Dec 06, 2013 1665 1682 1643 1660 0 +10.59(+0.64%)
Dec 05, 2013 1660 1670 1641 1649 0 -11.36(-0.68%)
Dec 04, 2013 1643 1676 1636 1661 0 +9.04(+0.55%)
Dec 03, 2013 1647 1667 1639 1652 0 +1.64(+0.10%)
Dec 02, 2013 1652 1667 1638 1650 0 -7.41(-0.45%)
Nov 29, 2013 1664 1674 1651 1658 0 -1.04(-0.06%)
Nov 27, 2013 1659 1659 1659 0 +13.71(+0.83%)
Nov 26, 2013 1641 1657 1629 1645 0 +1.51(+0.09%)
Nov 25, 2013 1646 1657 1625 1643 0 -0.62(-0.04%)
Nov 22, 2013 1640 1657 1626 1644 0 +8.67(+0.53%)
Nov 21, 2013 1606 1639 1602 1635 0 +34.32(+2.14%)
Nov 20, 2013 1601 1622 1590 1601 0 +4.74(+0.30%)
Nov 19, 2013 1623 1636 1589 1596 0 -31.86(-1.96%)
Nov 18, 2013 1636 1654 1619 1628 0 -11.34(-0.69%)
Nov 15, 2013 1632 1650 1608 1639 0 +14.34(+0.88%)
Nov 14, 2013 1630 1649 1609 1625 0 +8.41(+0.52%)
Nov 12, 2013 1611 1630 1596 1617 0 -4.75(-0.29%)
Nov 11, 2013 1617 1636 1601 1621 0 -1.00(-0.06%)
Nov 08, 2013 1600 1629 1589 1622 0 +27.49(+1.72%)
Nov 07, 2013 1632 1641 1588 1595 0 -41.87(-2.56%)
Nov 06, 2013 1635 1650 1618 1637 0 +2.64(+0.16%)
Nov 05, 2013 1629 1648 1613 1634 0 +0.17(+0.01%)
Nov 04, 2013 1633 1648 1617 1634 0 +7.81(+0.48%)
Nov 01, 2013 1630 1650 1608 1626 0 +6.09(+0.38%)
Oct 31, 2013 1614 1642 1600 1620 0 +10.02(+0.62%)
Oct 30, 2013 1628 1641 1595 1610 0 -12.52(-0.77%)
Oct 29, 2013 1599 1626 1591 1623 0 +31.68(+1.99%)
Oct 28, 2013 1594 1615 1568 1591 0 -8.26(-0.52%)
Oct 25, 2013 1607 1619 1587 1599 0 +8.59(+0.54%)
Oct 24, 2013 1585 1607 1573 1591 0 +6.54(+0.41%)
Oct 23, 2013 1626 1630 1567 1584 0 -82.38(-4.94%)
Oct 22, 2013 1679 1691 1636 1666 0 -15.51(-0.92%)
Oct 21, 2013 1661 1701 1653 1682 0 +28.41(+1.72%)
Oct 18, 2013 1642 1659 1629 1654 0 +14.75(+0.90%)
Oct 17, 2013 1620 1650 1607 1639 0 -3.52(-0.21%)
Oct 16, 2013 1628 1652 1619 1642 0 +20.90(+1.29%)
Oct 15, 2013 1632 1651 1613 1621 0 -11.74(-0.72%)
Oct 14, 2013 1608 1639 1605 1633 0 +13.58(+0.84%)
Oct 11, 2013 1599 1627 1594 1620 0 +10.76(+0.67%)
Oct 10, 2013 1588 1615 1583 1609 0 +40.41(+2.58%)
Oct 09, 2013 1582 1591 1547 1568 0 -16.21(-1.02%)
Oct 08, 2013 1614 1628 1571 1585 0 -23.55(-1.46%)
Oct 07, 2013 1601 1624 1592 1608 0 -10.75(-0.66%)
Oct 04, 2013 1611 1631 1605 1619 0 +6.66(+0.41%)
Oct 03, 2013 1626 1637 1594 1612 0 -16.63(-1.02%)
Oct 02, 2013 1615 1636 1608 1629 0 -2.34(-0.14%)
Oct 01, 2013 1614 1641 1608 1631 0 +13.87(+0.86%)
Sep 27, 2013 1611 1631 1604 1617 0 -4.63(-0.29%)
Sep 26, 2013 1621 1639 1607 1622 0 +5.68(+0.35%)
Sep 25, 2013 1613 1629 1600 1616 0 +4.08(+0.25%)
Sep 24, 2013 1609 1628 1597 1612 0 +3.02(+0.19%)
Sep 23, 2013 1620 1635 1596 1609 0 -6.27(-0.39%)
Sep 20, 2013 1625 1639 1608 1615 0 -12.14(-0.75%)
Sep 19, 2013 1632 1643 1617 1628 0 -0.17(-0.01%)
Sep 18, 2013 1603 1634 1591 1628 0 +23.84(+1.49%)
Sep 17, 2013 1598 1614 1589 1604 0 +6.49(+0.41%)
Sep 16, 2013 1613 1617 1591 1597 0 -3.38(-0.21%)
Sep 13, 2013 1599 1608 1584 1601 0 +2.57(+0.16%)
Sep 12, 2013 1602 1615 1588 1598 0 -9.41(-0.59%)
Sep 11, 2013 1594 1620 1581 1608 0 +5.36(+0.33%)
Sep 10, 2013 1565 1616 1560 1602 0 +49.30(+3.17%)
Sep 09, 2013 1539 1561 1531 1553 0 +21.51(+1.40%)
Sep 06, 2013 1543 1552 1513 1531 0 -5.07(-0.33%)
Sep 05, 2013 1524 1547 1518 1537 0 +14.85(+0.98%)
Sep 04, 2013 1489 1529 1481 1522 0 +27.52(+1.84%)
Sep 03, 2013 1490 1513 1477 1494 0 +23.75(+1.62%)
Aug 30, 2013 1470 1470 1470 0 -14.79(-1.00%)
Aug 29, 2013 1470 1498 1467 1485 0 +17.75(+1.21%)
Aug 28, 2013 1453 1478 1450 1467 0 +11.79(+0.81%)
Aug 27, 2013 1474 1484 1452 1456 0 -35.95(-2.41%)
Aug 26, 2013 1497 1509 1487 1492 0 -3.60(-0.24%)
Aug 23, 2013 1495 1503 1480 1495 0 +9.54(+0.64%)
Aug 22, 2013 1482 1498 1469 1486 0 +6.80(+0.46%)
Aug 21, 2013 1478 1494 1464 1479 0 -7.24(-0.49%)
Aug 20, 2013 1477 1502 1473 1486 0 +8.45(+0.57%)
Aug 19, 2013 1483 1500 1472 1478 0 -7.89(-0.53%)
Aug 16, 2013 1477 1501 1473 1486 0 +10.45(+0.71%)
Aug 15, 2013 1483 1496 1466 1475 0 -34.87(-2.31%)
Aug 14, 2013 1514 1528 1498 1510 0 -7.20(-0.47%)
Aug 13, 2013 1524 1538 1494 1517 0 +7.28(+0.48%)
Aug 12, 2013 1492 1520 1482 1510 0 +6.07(+0.40%)
Aug 09, 2013 1500 1516 1492 1504 0 -10.69(-0.71%)
Aug 08, 2013 1514 1526 1498 1515 0 +11.94(+0.79%)
Aug 07, 2013 1509 1520 1490 1503 0 -19.12(-1.26%)
Aug 06, 2013 1530 1544 1512 1522 0 -7.37(-0.48%)
Aug 05, 2013 1524 1538 1517 1529 0 -0.49(-0.03%)
Aug 02, 2013 1525 1537 1513 1530 0 -9.07(-0.59%)
Aug 01, 2013 1528 1546 1515 1539 0 +23.88(+1.58%)
Jul 31, 2013 1506 1528 1500 1515 0 +10.65(+0.71%)
Jul 30, 2013 1492 1514 1487 1504 0 +15.97(+1.07%)
Jul 29, 2013 1490 1508 1482 1488 0 -3.79(-0.25%)
Jul 26, 2013 1484 1500 1473 1492 0 -11.73(-0.78%)
Jul 25, 2013 1484 1514 1474 1504 0 +9.61(+0.64%)
Jul 24, 2013 1549 1554 1481 1494 0 -31.85(-2.09%)
Jul 23, 2013 1538 1549 1516 1526 0 -1.21(-0.08%)
Jul 22, 2013 1526 1538 1512 1527 0 +13.24(+0.87%)
Jul 19, 2013 1514 1525 1497 1514 0 -6.87(-0.45%)
Jul 18, 2013 1523 1543 1505 1521 0 +9.26(+0.61%)
Jul 17, 2013 1508 1521 1498 1511 0 +2.30(+0.15%)
Jul 16, 2013 1505 1524 1496 1509 0 +4.71(+0.31%)
Jul 15, 2013 1496 1515 1487 1504 0 +9.80(+0.66%)
Jul 12, 2013 1473 1503 1466 1495 0 +28.62(+1.95%)
Jul 11, 2013 1452 1471 1444 1466 0 +35.80(+2.50%)
Jul 10, 2013 1414 1435 1408 1430 0 +11.99(+0.85%)
Jul 09, 2013 1420 1430 1407 1418 0 +3.09(+0.22%)
Jul 08, 2013 1433 1443 1405 1415 0 -11.38(-0.80%)
Jul 05, 2013 1416 1430 1403 1427 0 +18.90(+1.34%)
Jul 03, 2013 1408 1408 1408 0 +18.25(+1.31%)
Jul 02, 2013 1391 1414 1377 1389 0 -4.25(-0.30%)
Jul 01, 2013 1390 1410 1382 1394 0 +11.68(+0.85%)
Jun 28, 2013 1375 1397 1365 1382 0 +5.37(+0.39%)
Jun 26, 2013 1382 1394 1367 1377 0 +7.41(+0.54%)
Jun 25, 2013 1363 1378 1347 1369 0 +8.11(+0.60%)
Jun 24, 2013 1364 1383 1346 1361 0 -12.31(-0.90%)
Jun 21, 2013 1385 1396 1355 1373 0 -7.89(-0.57%)
Jun 20, 2013 1405 1411 1373 1381 0 -36.27(-2.56%)
Jun 19, 2013 1446 1464 1409 1418 0 -28.60(-1.98%)
Jun 18, 2013 1440 1459 1434 1446 0 +13.57(+0.95%)
Jun 17, 2013 1424 1448 1418 1433 0 +2.85(+0.20%)
Jun 14, 2013 1436 1450 1422 1430 0 -9.82(-0.68%)
Jun 13, 2013 1406 1445 1400 1440 0 +28.64(+2.03%)
Jun 12, 2013 1445 1454 1406 1411 0 -27.91(-1.94%)
Jun 11, 2013 1456 1466 1434 1439 0 -32.04(-2.18%)
Jun 10, 2013 1458 1480 1448 1471 0 +11.83(+0.81%)
Jun 07, 2013 1453 1470 1434 1459 0 +6.08(+0.42%)
Jun 06, 2013 1459 1473 1435 1453 0 -2.65(-0.18%)
Jun 05, 2013 1477 1489 1449 1456 0 -30.68(-2.06%)
Jun 04, 2013 1492 1517 1474 1486 0 +0.07(+0.00%)
Jun 03, 2013 1504 1515 1464 1486 0 -13.12(-0.88%)
May 31, 2013 1515 1534 1497 1499 0 -31.42(-2.05%)
May 30, 2013 1509 1542 1504 1531 0 +33.45(+2.23%)
May 29, 2013 1486 1508 1475 1497 0 +6.63(+0.44%)
May 28, 2013 1507 1519 1480 1491 0 +5.80(+0.39%)
May 24, 2013 1485 1485 1485 0 -1.53(-0.10%)
May 23, 2013 1472 1498 1455 1486 0 -8.69(-0.58%)
May 22, 2013 1525 1545 1481 1495 0 -37.49(-2.45%)
May 21, 2013 1552 1574 1518 1533 0 -18.23(-1.18%)
May 20, 2013 1541 1564 1534 1551 0 +7.75(+0.50%)
May 17, 2013 1535 1550 1523 1543 0 +12.94(+0.85%)
May 16, 2013 1539 1557 1525 1530 0 -6.18(-0.40%)
May 15, 2013 1521 1548 1515 1536 0 +27.52(+1.82%)
May 13, 2013 1517 1529 1500 1509 0 -14.68(-0.96%)
May 10, 2013 1510 1529 1503 1523 0 +16.01(+1.06%)
May 09, 2013 1499 1521 1491 1507 0 +1.13(+0.08%)
May 08, 2013 1488 1512 1483 1506 0 +19.61(+1.32%)
May 07, 2013 1493 1504 1469 1487 0 -3.63(-0.24%)
May 06, 2013 1485 1508 1474 1490 0 +4.65(+0.31%)
May 03, 2013 1477 1494 1463 1486 0 +20.86(+1.42%)
May 02, 2013 1447 1470 1439 1465 0 +17.75(+1.23%)
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.