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 (%)
Nov 30, 2016 3359 3382 3315 3328 0 -21.63(-0.65%)
Nov 29, 2016 3359 3382 3319 3350 0 -12.76(-0.38%)
Nov 28, 2016 3360 3388 3343 3362 0 -5.41(-0.16%)
Nov 25, 2016 3367 3393 3341 3368 0 +7.84(+0.23%)
Nov 23, 2016 3360 3360 3360 3360 0 +9.77(+0.29%)
Nov 22, 2016 3337 3362 3313 3350 0 +23.86(+0.72%)
Nov 21, 2016 3347 3368 3303 3326 0 -1.49(-0.04%)
Nov 18, 2016 3314 3359 3288 3328 0 +7.79(+0.23%)
Nov 17, 2016 3306 3374 3268 3320 0 +10.68(+0.32%)
Nov 16, 2016 3230 3336 3204 3309 0 +93.09(+2.89%)
Nov 15, 2016 3166 3245 3149 3216 0 +66.31(+2.11%)
Nov 14, 2016 3216 3238 3126 3150 0 -55.42(-1.73%)
Nov 11, 2016 3040 3225 3019 3205 0 +358.16(+12.58%)
Nov 10, 2016 2946 2964 2856 2847 0 -65.81(-2.26%)
Nov 09, 2016 2859 2940 2834 2913 0 -20.98(-0.72%)
Nov 08, 2016 2944 2966 2902 2934 0 +10.84(+0.37%)
Nov 07, 2016 2881 2937 2872 2923 0 +99.23(+3.51%)
Nov 04, 2016 2826 2865 2796 2824 0 -16.70(-0.59%)
Nov 03, 2016 2871 2887 2803 2841 0 -26.14(-0.91%)
Nov 02, 2016 2895 2921 2860 2867 0 -19.19(-0.66%)
Nov 01, 2016 2930 2952 2853 2886 0 -34.54(-1.18%)
Oct 31, 2016 2918 2945 2907 2921 0 +11.58(+0.40%)
Oct 28, 2016 2927 2961 2900 2909 0 -0.99(-0.03%)
Oct 27, 2016 2959 2972 2899 2910 0 -27.66(-0.94%)
Oct 26, 2016 2923 2964 2909 2938 0 -3.34(-0.11%)
Oct 25, 2016 2918 2960 2903 2941 0 +20.78(+0.71%)
Oct 24, 2016 2870 2934 2859 2920 0 +66.37(+2.33%)
Oct 21, 2016 2846 2860 2821 2854 0 -6.76(-0.24%)
Oct 20, 2016 2840 2874 2811 2861 0 +30.59(+1.08%)
Oct 19, 2016 2810 2849 2789 2830 0 +8.22(+0.29%)
Oct 18, 2016 2823 2844 2806 2822 0 +28.11(+1.01%)
Oct 17, 2016 2804 2827 2786 2794 0 -13.81(-0.49%)
Oct 14, 2016 2809 2836 2789 2807 0 +20.47(+0.73%)
Oct 13, 2016 2788 2804 2735 2787 0 -27.64(-0.98%)
Oct 12, 2016 2806 2831 2772 2815 0 -8.41(-0.30%)
Oct 11, 2016 2866 2874 2802 2823 0 -49.82(-1.73%)
Oct 10, 2016 2885 2905 2853 2873 0 +0.43(+0.01%)
Oct 07, 2016 2880 2883 2859 2872 0 -23.95(-0.83%)
Oct 06, 2016 2893 2910 2860 2896 0 -9.51(-0.33%)
Oct 05, 2016 2904 2937 2884 2906 0 +18.21(+0.63%)
Oct 04, 2016 2901 2929 2869 2888 0 +93.83(+3.36%)
Sep 26, 2016 2802 2821 2769 2794 0 -31.07(-1.10%)
Sep 23, 2016 2836 2852 2811 2825 0 -10.51(-0.37%)
Sep 22, 2016 2841 2858 2813 2835 0 +12.88(+0.46%)
Sep 21, 2016 2786 2829 2776 2823 0 +44.86(+1.62%)
Sep 20, 2016 2819 2826 2767 2778 0 -20.86(-0.75%)
Sep 19, 2016 2797 2844 2781 2799 0 +21.65(+0.78%)
Sep 16, 2016 2788 2802 2749 2777 0 -4.38(-0.16%)
Sep 15, 2016 2720 2790 2710 2781 0 +63.34(+2.33%)
Sep 14, 2016 2705 2733 2681 2718 0 +16.49(+0.61%)
Sep 13, 2016 2726 2749 2689 2701 0 -34.68(-1.27%)
Sep 12, 2016 2683 2740 2656 2736 0 +38.25(+1.42%)
Sep 09, 2016 2754 2764 2689 2698 0 -75.07(-2.71%)
Sep 08, 2016 2766 2780 2746 2773 0 +2.14(+0.08%)
Sep 07, 2016 2789 2799 2758 2771 0 -24.13(-0.86%)
Sep 06, 2016 2796 2810 2776 2795 0 +4.45(+0.16%)
Sep 02, 2016 2790 2790 2790 2790 0 -1.47(-0.05%)
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.