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 (%)
May 30, 2014 1734 1739 1711 1723 0 -3.79(-0.22%)
May 29, 2014 1722 1739 1714 1727 0 +5.27(+0.31%)
May 28, 2014 1723 1736 1708 1722 0 +0.48(+0.03%)
May 27, 2014 1709 1734 1699 1721 0 +25.96(+1.53%)
May 23, 2014 1695 1695 1695 0 +5.48(+0.32%)
May 22, 2014 1680 1700 1672 1690 0 +12.55(+0.75%)
May 21, 2014 1662 1687 1653 1677 0 +26.42(+1.60%)
May 20, 2014 1666 1676 1636 1651 0 -18.44(-1.10%)
May 19, 2014 1656 1681 1650 1669 0 +17.33(+1.05%)
May 16, 2014 1642 1662 1631 1652 0 -1.44(-0.09%)
May 15, 2014 1671 1677 1635 1653 0 -21.46(-1.28%)
May 14, 2014 1690 1703 1671 1675 0 -23.39(-1.38%)
May 13, 2014 1718 1728 1693 1698 0 -38.74(-2.23%)
May 12, 2014 1602 1747 1708 1737 0 +33.99(+2.00%)
May 09, 2014 1592 1716 1681 1703 0 -8.32(-0.49%)
May 08, 2014 1590 1747 1690 1711 0 +7.32(+0.43%)
May 07, 2014 1711 1726 1680 1704 0 -4.81(-0.28%)
May 06, 2014 1732 1743 1704 1709 0 -12.98(-0.75%)
May 05, 2014 1713 1731 1703 1722 0 -1.82(-0.11%)
May 02, 2014 1725 1740 1710 1723 0 +2.45(+0.14%)
May 01, 2014 1736 1755 1713 1721 0 -16.57(-0.95%)
Apr 30, 2014 1728 1745 1711 1738 0 -3.32(-0.19%)
Apr 29, 2014 1746 1758 1723 1741 0 +1.77(+0.10%)
Apr 28, 2014 1781 1790 1715 1739 0 -36.53(-2.06%)
Apr 25, 2014 1812 1829 1763 1776 0 -35.28(-1.95%)
Apr 24, 2014 1819 1835 1790 1811 0 -10.75(-0.59%)
Apr 23, 2014 1826 1843 1810 1822 0 -22.87(-1.24%)
Apr 22, 2014 1831 1855 1818 1845 0 +14.79(+0.81%)
Apr 21, 2014 1815 1839 1803 1830 0 +13.03(+0.72%)
Apr 17, 2014 1817 1817 1817 0 +29.86(+1.67%)
Apr 16, 2014 1788 1803 1753 1787 0 -3.97(-0.22%)
Apr 15, 2014 1786 1811 1752 1791 0 +1.52(+0.08%)
Apr 14, 2014 1801 1815 1771 1789 0 +0.99(+0.06%)
Apr 11, 2014 1805 1830 1781 1788 0 -43.29(-2.36%)
Apr 10, 2014 1890 1900 1828 1832 0 -66.66(-3.51%)
Apr 09, 2014 1884 1908 1869 1898 0 +28.57(+1.53%)
Apr 08, 2014 1829 1877 1824 1870 0 +46.82(+2.57%)
Apr 07, 2014 1836 1856 1807 1823 0 -13.79(-0.75%)
Apr 04, 2014 1903 1914 1825 1837 0 -53.22(-2.82%)
Apr 03, 2014 1909 1929 1878 1890 0 -9.21(-0.48%)
Apr 02, 2014 1905 1917 1884 1899 0 -15.43(-0.81%)
Apr 01, 2014 1890 1922 1879 1915 0 +43.52(+2.33%)
Mar 31, 2014 1853 1881 1847 1871 0 +34.99(+1.91%)
Mar 28, 2014 1829 1858 1819 1836 0 +4.70(+0.26%)
Mar 27, 2014 1841 1855 1813 1831 0 -8.38(-0.46%)
Mar 26, 2014 1882 1896 1836 1840 0 -36.50(-1.95%)
Mar 25, 2014 1874 1896 1852 1876 0 +10.39(+0.56%)
Mar 24, 2014 1882 1894 1845 1866 0 -9.66(-0.52%)
Mar 21, 2014 1898 1915 1862 1875 0 -16.77(-0.89%)
Mar 20, 2014 1858 1906 1849 1892 0 +29.94(+1.61%)
Mar 19, 2014 1845 1889 1827 1862 0 +15.76(+0.85%)
Mar 18, 2014 1822 1854 1815 1847 0 +29.85(+1.64%)
Mar 17, 2014 1807 1830 1801 1817 0 +22.26(+1.24%)
Mar 14, 2014 1803 1825 1784 1794 0 -2.87(-0.16%)
Mar 13, 2014 1835 1845 1787 1797 0 -34.26(-1.87%)
Mar 12, 2014 1818 1842 1808 1832 0 +9.89(+0.54%)
Mar 11, 2014 1838 1855 1812 1822 0 -13.76(-0.75%)
Mar 10, 2014 1842 1857 1821 1835 0 -9.87(-0.53%)
Mar 07, 2014 1859 1865 1832 1845 0 -7.12(-0.38%)
Mar 06, 2014 1849 1869 1839 1852 0 -6.03(-0.32%)
Mar 05, 2014 1850 1869 1839 1858 0 -0.12(-0.01%)
Mar 04, 2014 1835 1865 1830 1859 0 +44.44(+2.45%)
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.