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 (%)
Dec 31, 2013 1765 1765 1765 0 +5.48(+0.31%)
Dec 30, 2013 1749 1769 1745 1759 0 +8.04(+0.46%)
Dec 27, 2013 1754 1764 1743 1751 0 +1.69(+0.10%)
Dec 26, 2013 1751 1761 1738 1750 0 +3.85(+0.22%)
Dec 24, 2013 1746 1746 1746 0 +0.38(+0.02%)
Dec 23, 2013 1735 1757 1725 1746 0 +16.95(+0.98%)
Dec 20, 2013 1706 1742 1696 1729 0 +23.59(+1.38%)
Dec 19, 2013 1699 1722 1681 1705 0 -1.16(-0.07%)
Dec 18, 2013 1678 1712 1661 1706 0 +36.87(+2.21%)
Dec 17, 2013 1652 1678 1643 1669 0 +17.79(+1.08%)
Dec 16, 2013 1650 1668 1639 1651 0 +39.54(+2.45%)
Dec 13, 2013 1626 1639 1604 1612 0 +5.55(+0.35%)
Dec 12, 2013 1620 1632 1599 1606 0 -11.43(-0.71%)
Dec 11, 2013 1644 1651 1613 1618 0 -24.76(-1.51%)
Dec 10, 2013 1640 1660 1626 1643 0 -4.22(-0.26%)
Dec 09, 2013 1659 1671 1641 1647 0 -13.22(-0.80%)
Dec 06, 2013 1665 1682 1643 1660 0 +10.59(+0.64%)
Dec 05, 2013 1660 1670 1641 1649 0 -11.36(-0.68%)
Dec 04, 2013 1643 1676 1636 1661 0 +9.04(+0.55%)
Dec 03, 2013 1647 1667 1639 1652 0 +1.64(+0.10%)
Dec 02, 2013 1652 1667 1638 1650 0 -7.41(-0.45%)
Nov 29, 2013 1664 1674 1651 1658 0 -1.04(-0.06%)
Nov 27, 2013 1659 1659 1659 0 +13.71(+0.83%)
Nov 26, 2013 1641 1657 1629 1645 0 +1.51(+0.09%)
Nov 25, 2013 1646 1657 1625 1643 0 -0.62(-0.04%)
Nov 22, 2013 1640 1657 1626 1644 0 +8.67(+0.53%)
Nov 21, 2013 1606 1639 1602 1635 0 +34.32(+2.14%)
Nov 20, 2013 1601 1622 1590 1601 0 +4.74(+0.30%)
Nov 19, 2013 1623 1636 1589 1596 0 -31.86(-1.96%)
Nov 18, 2013 1636 1654 1619 1628 0 -11.34(-0.69%)
Nov 15, 2013 1632 1650 1608 1639 0 +14.34(+0.88%)
Nov 14, 2013 1630 1649 1609 1625 0 +8.41(+0.52%)
Nov 12, 2013 1611 1630 1596 1617 0 -4.75(-0.29%)
Nov 11, 2013 1617 1636 1601 1621 0 -1.00(-0.06%)
Nov 08, 2013 1600 1629 1589 1622 0 +27.49(+1.72%)
Nov 07, 2013 1632 1641 1588 1595 0 -41.87(-2.56%)
Nov 06, 2013 1635 1650 1618 1637 0 +2.64(+0.16%)
Nov 05, 2013 1629 1648 1613 1634 0 +0.17(+0.01%)
Nov 04, 2013 1633 1648 1617 1634 0 +7.81(+0.48%)
Nov 01, 2013 1630 1650 1608 1626 0 +6.09(+0.38%)
Oct 31, 2013 1614 1642 1600 1620 0 +10.02(+0.62%)
Oct 30, 2013 1628 1641 1595 1610 0 -12.52(-0.77%)
Oct 29, 2013 1599 1626 1591 1623 0 +31.68(+1.99%)
Oct 28, 2013 1594 1615 1568 1591 0 -8.26(-0.52%)
Oct 25, 2013 1607 1619 1587 1599 0 +8.59(+0.54%)
Oct 24, 2013 1585 1607 1573 1591 0 +6.54(+0.41%)
Oct 23, 2013 1626 1630 1567 1584 0 -82.38(-4.94%)
Oct 22, 2013 1679 1691 1636 1666 0 -15.51(-0.92%)
Oct 21, 2013 1661 1701 1653 1682 0 +28.41(+1.72%)
Oct 18, 2013 1642 1659 1629 1654 0 +14.75(+0.90%)
Oct 17, 2013 1620 1650 1607 1639 0 -3.52(-0.21%)
Oct 16, 2013 1628 1652 1619 1642 0 +20.90(+1.29%)
Oct 15, 2013 1632 1651 1613 1621 0 -11.74(-0.72%)
Oct 14, 2013 1608 1639 1605 1633 0 +13.58(+0.84%)
Oct 11, 2013 1599 1627 1594 1620 0 +10.76(+0.67%)
Oct 10, 2013 1588 1615 1583 1609 0 +40.41(+2.58%)
Oct 09, 2013 1582 1591 1547 1568 0 -16.21(-1.02%)
Oct 08, 2013 1614 1628 1571 1585 0 -23.55(-1.46%)
Oct 07, 2013 1601 1624 1592 1608 0 -10.75(-0.66%)
Oct 04, 2013 1611 1631 1605 1619 0 +6.66(+0.41%)
Oct 03, 2013 1626 1637 1594 1612 0 -16.63(-1.02%)
Oct 02, 2013 1615 1636 1608 1629 0 -2.34(-0.14%)
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.