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 (%)
Mar 31, 2017 3745 3779 3715 3749 0 -5.53(-0.15%)
Mar 30, 2017 3720 3780 3703 3754 0 +37.66(+1.01%)
Mar 29, 2017 3729 3751 3703 3717 0 -10.07(-0.27%)
Mar 28, 2017 3732 3760 3702 3727 0 -4.00(-0.11%)
Mar 27, 2017 3672 3744 3617 3731 0 +10.39(+0.28%)
Mar 24, 2017 3758 3783 3694 3720 0 +11.39(+0.31%)
Mar 23, 2017 3727 3755 3692 3709 0 -27.47(-0.74%)
Mar 22, 2017 3675 3748 3658 3737 0 +54.52(+1.48%)
Mar 21, 2017 3786 3816 3672 3682 0 -111.79(-2.95%)
Mar 20, 2017 3745 3814 3717 3794 0 +65.39(+1.75%)
Mar 17, 2017 3705 3746 3675 3728 0 +39.21(+1.06%)
Mar 16, 2017 3681 3709 3657 3689 0 +19.20(+0.52%)
Mar 15, 2017 3650 3681 3610 3670 0 +31.71(+0.87%)
Mar 14, 2017 3650 3663 3603 3638 0 -7.28(-0.20%)
Mar 13, 2017 3597 3656 3588 3646 0 +56.90(+1.59%)
Mar 10, 2017 3597 3617 3565 3589 0 +20.25(+0.57%)
Mar 09, 2017 3561 3594 3539 3568 0 -2.78(-0.08%)
Mar 08, 2017 3607 3634 3561 3571 0 +3.70(+0.10%)
Mar 07, 2017 3551 3602 3533 3568 0 +13.26(+0.37%)
Mar 06, 2017 3536 3573 3491 3554 0 -9.55(-0.27%)
Mar 03, 2017 3577 3584 3517 3564 0 -18.50(-0.52%)
Mar 02, 2017 3638 3661 3570 3582 0 -68.10(-1.87%)
Mar 01, 2017 3660 3686 3592 3650 0 +42.87(+1.19%)
Feb 28, 2017 3677 3694 3587 3608 0 -72.12(-1.96%)
Feb 27, 2017 3641 3696 3614 3680 0 +51.48(+1.42%)
Feb 24, 2017 3538 3643 3505 3628 0 +20.03(+0.56%)
Feb 23, 2017 3691 3723 3572 3608 0 -169.23(-4.48%)
Feb 22, 2017 3796 3815 3749 3777 0 -17.56(-0.46%)
Feb 21, 2017 3731 3804 3724 3795 0 +84.09(+2.27%)
Feb 17, 2017 3711 3711 3711 3711 0 +9.96(+0.27%)
Feb 16, 2017 3730 3747 3656 3701 0 -24.30(-0.65%)
Feb 15, 2017 3705 3747 3677 3725 0 +25.62(+0.69%)
Feb 14, 2017 3686 3735 3640 3700 0 +5.49(+0.15%)
Feb 13, 2017 3771 3804 3670 3694 0 -73.73(-1.96%)
Feb 10, 2017 3873 3899 3727 3768 0 -47.06(-1.23%)
Feb 09, 2017 3869 3891 3795 3815 0 -59.44(-1.53%)
Feb 08, 2017 3884 3910 3820 3874 0 +18.78(+0.49%)
Feb 07, 2017 3848 3894 3822 3856 0 +34.31(+0.90%)
Feb 06, 2017 3766 3831 3754 3821 0 +43.09(+1.14%)
Feb 03, 2017 3788 3810 3751 3778 0 -0.84(-0.02%)
Feb 02, 2017 3733 3798 3697 3779 0 +13.77(+0.37%)
Feb 01, 2017 3703 3783 3671 3765 0 +97.62(+2.66%)
Jan 31, 2017 3680 3703 3633 3668 0 -36.49(-0.99%)
Jan 30, 2017 3716 3730 3639 3704 0 -31.69(-0.85%)
Jan 27, 2017 3689 3744 3663 3736 0 +57.60(+1.57%)
Jan 26, 2017 3690 3731 3620 3678 0 -0.29(-0.01%)
Jan 25, 2017 3699 3720 3640 3678 0 +21.66(+0.59%)
Jan 24, 2017 3609 3670 3590 3657 0 +61.12(+1.70%)
Jan 23, 2017 3575 3621 3557 3596 0 +14.96(+0.42%)
Jan 20, 2017 3605 3640 3549 3581 0 -1.79(-0.05%)
Jan 19, 2017 3555 3631 3541 3583 0 +24.22(+0.68%)
Jan 18, 2017 3502 3574 3470 3558 0 +43.28(+1.23%)
Jan 17, 2017 3564 3579 3499 3515 0 -63.66(-1.78%)
Jan 13, 2017 3579 3579 3579 3579 0 +13.93(+0.39%)
Jan 12, 2017 3584 3598 3512 3565 0 -38.99(-1.08%)
Jan 11, 2017 3603 3629 3561 3604 0 -5.36(-0.15%)
Jan 10, 2017 3630 3665 3582 3609 0 -12.41(-0.34%)
Jan 09, 2017 3548 3645 3541 3622 0 +79.88(+2.26%)
Jan 06, 2017 3525 3572 3484 3542 0 +39.49(+1.13%)
Jan 05, 2017 3566 3598 3484 3502 0 -64.35(-1.80%)
Jan 04, 2017 3557 3600 3503 3566 0 +37.79(+1.07%)
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.