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 (%)
Oct 31, 2019 6182 6226 6055 6154 0 -32.90(-0.53%)
Oct 30, 2019 6237 6259 6106 6187 0 -7.30(-0.12%)
Oct 29, 2019 6295 6319 6169 6195 0 -105.76(-1.68%)
Oct 28, 2019 6292 6373 6249 6300 0 +69.60(+1.12%)
Oct 25, 2019 6135 6269 6096 6231 0 +149.54(+2.46%)
Oct 24, 2019 6063 6143 6019 6081 0 +40.66(+0.67%)
Oct 23, 2019 5999 6093 5931 6041 0 -46.32(-0.76%)
Oct 22, 2019 6152 6254 6067 6087 0 -23.56(-0.39%)
Oct 21, 2019 6039 6135 6005 6111 0 +143.04(+2.40%)
Oct 18, 2019 6051 6092 5877 5968 0 -87.65(-1.45%)
Oct 17, 2019 6104 6160 5999 6055 0 +9.89(+0.16%)
Oct 16, 2019 6094 6191 6025 6045 0 -83.81(-1.37%)
Oct 15, 2019 5994 6198 5962 6129 0 +212.36(+3.59%)
Oct 14, 2019 5912 5967 5852 5917 0 +9.58(+0.16%)
Oct 11, 2019 5897 6012 5866 5907 0 +122.55(+2.12%)
Oct 10, 2019 5702 5855 5693 5785 0 +82.79(+1.45%)
Oct 09, 2019 5691 5762 5647 5702 0 +84.96(+1.51%)
Oct 08, 2019 5737 5748 5595 5617 0 -211.33(-3.63%)
Oct 07, 2019 5878 5965 5820 5828 0 +1.62(+0.03%)
Oct 04, 2019 5778 5854 5711 5827 0 +62.68(+1.09%)
Oct 03, 2019 5588 5781 5525 5764 0 +181.03(+3.24%)
Oct 02, 2019 5591 5626 5497 5583 0 -44.57(-0.79%)
Oct 01, 2019 5708 5846 5607 5627 0 -54.99(-0.97%)
Sep 30, 2019 5646 5709 5600 5682 0 +53.69(+0.95%)
Sep 27, 2019 5752 5815 5565 5629 0 -157.85(-2.73%)
Sep 26, 2019 5827 5844 5724 5787 0 -45.77(-0.78%)
Sep 25, 2019 5671 5857 5606 5832 0 +153.50(+2.70%)
Sep 24, 2019 5809 5844 5633 5679 0 -110.55(-1.91%)
Sep 23, 2019 5687 5831 5667 5789 0 +98.71(+1.73%)
Sep 20, 2019 5811 5850 5659 5691 0 -164.54(-2.81%)
Sep 19, 2019 5944 5984 5836 5855 0 -78.59(-1.32%)
Sep 18, 2019 5948 5974 5822 5934 0 -17.68(-0.30%)
Sep 17, 2019 5928 5971 5869 5951 0 +15.18(+0.26%)
Sep 16, 2019 5904 5984 5865 5936 0 -49.28(-0.82%)
Sep 13, 2019 5993 6038 5938 5986 0 -41.10(-0.68%)
Sep 12, 2019 6082 6150 5986 6027 0 +8.10(+0.13%)
Sep 11, 2019 5988 6083 5926 6019 0 +50.82(+0.85%)
Sep 10, 2019 5875 6003 5825 5968 0 +60.66(+1.03%)
Sep 09, 2019 5909 6024 5874 5907 0 +35.90(+0.61%)
Sep 06, 2019 5860 5942 5812 5871 0 -1.16(-0.02%)
Sep 05, 2019 5720 5925 5713 5872 0 +268.15(+4.78%)
Sep 04, 2019 5551 5624 5513 5604 0 +134.64(+2.46%)
Sep 03, 2019 5511 5555 5434 5470 0 -125.39(-2.24%)
Aug 30, 2019 5640 5691 5564 5595 0 +12.72(+0.23%)
Aug 29, 2019 5533 5639 5520 5582 0 +158.68(+2.93%)
Aug 28, 2019 5387 5472 5331 5424 0 +5.82(+0.11%)
Aug 27, 2019 5562 5581 5386 5418 0 -95.80(-1.74%)
Aug 26, 2019 5526 5563 5439 5514 0 +73.44(+1.35%)
Aug 23, 2019 5637 5693 5415 5440 0 -276.00(-4.83%)
Aug 22, 2019 5734 5781 5650 5716 0 -9.87(-0.17%)
Aug 21, 2019 5715 5788 5667 5726 0 +86.71(+1.54%)
Aug 20, 2019 5712 5725 5599 5639 0 -81.94(-1.43%)
Aug 19, 2019 5613 5778 5570 5721 0 +246.82(+4.51%)
Aug 16, 2019 5441 5529 5385 5474 0 +261.46(+5.02%)
Aug 15, 2019 5265 5293 5160 5213 0 -10.58(-0.20%)
Aug 14, 2019 5291 5326 5177 5223 0 -205.10(-3.78%)
Aug 13, 2019 5256 5488 5208 5429 0 +162.26(+3.08%)
Aug 12, 2019 5289 5358 5234 5266 0 -85.69(-1.60%)
Aug 09, 2019 5469 5474 5302 5352 0 -169.50(-3.07%)
Aug 08, 2019 5413 5531 5348 5522 0 +173.99(+3.25%)
Aug 07, 2019 5238 5380 5209 5348 0 +52.52(+0.99%)
Aug 06, 2019 5349 5413 5237 5295 0 +63.85(+1.22%)
Aug 05, 2019 5342 5362 5187 5231 0 -322.47(-5.81%)
Aug 02, 2019 5608 5684 5495 5554 0 -142.32(-2.50%)
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.