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 (%)
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%)
Aug 01, 2019 5802 5969 5608 5696 0 -73.07(-1.27%)
Jul 31, 2019 5949 5965 5703 5769 0 -199.74(-3.35%)
Jul 30, 2019 5907 5997 5872 5969 0 +0.80(+0.01%)
Jul 29, 2019 5966 6001 5875 5968 0 -1.48(-0.02%)
Jul 26, 2019 6026 6082 5941 5969 0 -23.67(-0.39%)
Jul 25, 2019 6053 6126 5925 5993 0 -165.12(-2.68%)
Jul 24, 2019 6048 6176 5962 6158 0 +158.61(+2.64%)
Jul 23, 2019 5914 6015 5882 6000 0 +128.82(+2.19%)
Jul 22, 2019 5814 5905 5801 5871 0 +82.97(+1.43%)
Jul 19, 2019 5859 5892 5774 5788 0 -33.82(-0.58%)
Jul 18, 2019 5775 5885 5725 5822 0 +53.50(+0.93%)
Jul 17, 2019 5727 5802 5680 5768 0 +45.80(+0.80%)
Jul 16, 2019 5732 5774 5653 5722 0 -35.79(-0.62%)
Jul 15, 2019 5768 5802 5707 5758 0 +14.91(+0.26%)
Jul 12, 2019 5706 5809 5697 5743 0 +65.22(+1.15%)
Jul 11, 2019 5620 5723 5551 5678 0 +126.08(+2.27%)
Jul 10, 2019 5551 5639 5505 5552 0 +57.66(+1.05%)
Jul 09, 2019 5411 5525 5394 5494 0 +31.98(+0.59%)
Jul 08, 2019 5472 5506 5416 5462 0 -78.06(-1.41%)
Jul 05, 2019 5527 5553 5453 5540 0 -50.37(-0.90%)
Jul 03, 2019 5612 5632 5507 5591 0 -1.39(-0.02%)
Jul 02, 2019 5696 5719 5567 5592 0 -119.02(-2.08%)
Jul 01, 2019 5839 5903 5658 5711 0 +110.02(+1.96%)
Jun 28, 2019 5623 5648 5532 5601 0 +23.60(+0.42%)
Jun 27, 2019 5519 5612 5481 5578 0 +135.77(+2.49%)
Jun 26, 2019 5356 5512 5337 5442 0 +225.80(+4.33%)
Jun 25, 2019 5300 5374 5208 5216 0 -68.27(-1.29%)
Jun 24, 2019 5292 5336 5237 5284 0 +16.84(+0.32%)
Jun 21, 2019 5325 5374 5252 5267 0 -81.61(-1.53%)
Jun 20, 2019 5417 5437 5313 5349 0 +54.09(+1.02%)
Jun 19, 2019 5332 5350 5254 5295 0 +1.06(+0.02%)
Jun 18, 2019 5101 5354 5077 5294 0 +267.52(+5.32%)
Jun 17, 2019 5040 5096 4989 5026 0 -17.76(-0.35%)
Jun 14, 2019 5028 5084 4967 5044 0 -120.62(-2.34%)
Jun 13, 2019 5142 5203 5106 5165 0 +59.05(+1.16%)
Jun 12, 2019 5216 5225 5084 5106 0 -158.54(-3.01%)
Jun 11, 2019 5298 5345 5207 5264 0 +52.20(+1.00%)
Jun 10, 2019 5162 5292 5157 5212 0 +119.54(+2.35%)
Jun 07, 2019 5054 5138 5019 5092 0 +57.59(+1.14%)
Jun 06, 2019 4978 5066 4944 5035 0 +57.13(+1.15%)
Jun 05, 2019 5111 5133 4913 4978 0 -55.89(-1.11%)
Jun 04, 2019 4835 5041 4802 5034 0 +261.73(+5.48%)
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.