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 (%)
Jul 31, 2009 1116 1135 1099 1117 0 -34.11(-2.96%)
Jul 30, 2009 1158 1178 1137 1151 0 +17.71(+1.56%)
Jul 29, 2009 1131 1152 1110 1133 0 -9.32(-0.82%)
Jul 28, 2009 1134 1158 1116 1143 0 -4.65(-0.41%)
Jul 27, 2009 1157 1167 1126 1147 0 -0.27(-0.02%)
Jul 24, 2009 1124 1159 1107 1147 0 +33.07(+2.97%)
Jul 23, 2009 1088 1129 1077 1114 0 +29.91(+2.76%)
Jul 22, 2009 1066 1097 1052 1085 0 +14.31(+1.34%)
Jul 21, 2009 1063 1083 1039 1070 0 +30.24(+2.91%)
Jun 26, 2009 1026 1056 1015 1040 0 +11.58(+1.13%)
Jun 25, 2009 1027 1049 997.91 1028 0 -1.77(-0.17%)
Jun 24, 2009 1013 1048 1005 1030 0 +28.44(+2.84%)
Jun 23, 2009 1008 1018 974.36 1002 0 +2.69(+0.27%)
Jun 22, 2009 1037 1049 994.88 999.02 0 -46.31(-4.43%)
Jun 19, 2009 1048 1065 1032 1045 0 +14.43(+1.40%)
Jun 18, 2009 1042 1054 1012 1031 0 -9.71(-0.93%)
Jun 17, 2009 1045 1064 1007 1041 0 -0.04(-0.00%)
Jun 16, 2009 1073 1087 1033 1041 0 -25.66(-2.41%)
Jun 15, 2009 1076 1087 1048 1066 0 -29.20(-2.67%)
Jun 12, 2009 1098 1110 1070 1096 0 -10.76(-0.97%)
Jun 11, 2009 1112 1135 1093 1106 0 -6.08(-0.55%)
Jun 10, 2009 1109 1125 1075 1112 0 +13.49(+1.23%)
Jun 09, 2009 1082 1116 1072 1099 0 +32.96(+3.09%)
Jun 08, 2009 1045 1080 1028 1066 0 +1.58(+0.15%)
Jun 05, 2009 1087 1095 1047 1064 0 -6.14(-0.57%)
Jun 04, 2009 1046 1079 1030 1070 0 +29.53(+2.84%)
Jun 03, 2009 1057 1063 1019 1041 0 -25.76(-2.41%)
Jun 02, 2009 1084 1097 1052 1067 0 -22.37(-2.05%)
Jun 01, 2009 1079 1112 1058 1089 0 +25.29(+2.38%)
May 29, 2009 1047 1072 1029 1064 0 +21.97(+2.11%)
May 28, 2009 1040 1054 1008 1042 0 +13.30(+1.29%)
May 27, 2009 1024 1061 1011 1028 0 +7.49(+0.73%)
May 26, 2009 986.29 1037 973.33 1021 0 +9.71(+0.96%)
May 25, 2009 1020 1035 996.02 1011 0 +0.00(+0.00%)
May 22, 2009 1020 1035 996.02 1011 0 -0.40(-0.04%)
May 21, 2009 1024 1036 988.98 1012 0 -27.63(-2.66%)
May 20, 2009 1025 1076 1014 1039 0 +32.26(+3.20%)
May 19, 2009 975.71 1026 962.83 1007 0 +27.57(+2.81%)
May 18, 2009 953.07 983.56 941.89 979.50 0 +33.50(+3.54%)
May 15, 2009 958.78 973.75 932.70 946.00 0 -8.33(-0.87%)
May 14, 2009 940.56 971.04 931.39 954.33 0 +14.64(+1.56%)
May 13, 2009 971.85 979.47 931.37 939.68 0 -46.24(-4.69%)
May 12, 2009 1017 1025 967.72 985.92 0 -18.35(-1.83%)
May 11, 2009 989.56 1027 971.84 1004 0 -0.57(-0.06%)
May 08, 2009 1041 1049 978.70 1005 0 -28.66(-2.77%)
May 07, 2009 1100 1107 1013 1034 0 -49.68(-4.59%)
May 06, 2009 1081 1103 1055 1083 0 +12.44(+1.16%)
May 05, 2009 1081 1095 1048 1071 0 -13.66(-1.26%)
May 04, 2009 1068 1096 1025 1084 0 +58.21(+5.67%)
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.