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 (%)
Feb 29, 2016 1952 1981 1935 1945 0 -3.79(-0.19%)
Feb 26, 2016 1955 1972 1931 1949 0 +8.48(+0.44%)
Feb 25, 2016 1926 1947 1897 1941 0 +17.35(+0.90%)
Feb 24, 2016 1875 1930 1852 1923 0 +27.12(+1.43%)
Feb 23, 2016 1904 1928 1879 1896 0 -17.37(-0.91%)
Feb 22, 2016 1897 1932 1889 1913 0 +32.82(+1.75%)
Feb 19, 2016 1865 1896 1850 1881 0 +13.25(+0.71%)
Feb 18, 2016 1887 1909 1858 1867 0 +17.76(+0.96%)
Feb 17, 2016 1832 1862 1819 1850 0 +39.91(+2.21%)
Feb 16, 2016 1785 1822 1771 1810 0 +45.16(+2.56%)
Feb 12, 2016 1765 1765 1765 1765 0 +25.53(+1.47%)
Feb 11, 2016 1714 1762 1696 1739 0 -8.44(-0.48%)
Feb 10, 2016 1749 1752 1745 1747 0 -54.60(-3.03%)
Feb 09, 2016 1770 1837 1759 1802 0 +13.96(+0.78%)
Feb 08, 2016 1801 1817 1756 1788 0 -52.67(-2.86%)
Feb 05, 2016 1893 1908 1832 1841 0 -65.95(-3.46%)
Feb 04, 2016 1886 1928 1860 1907 0 +23.81(+1.26%)
Feb 03, 2016 1910 1923 1844 1883 0 +6.07(+0.32%)
Feb 02, 2016 1911 1923 1867 1877 0 -64.68(-3.33%)
Feb 01, 2016 1932 1956 1912 1942 0 +1.06(+0.05%)
Jan 29, 2016 1870 1944 1866 1940 0 +85.78(+4.62%)
Jan 28, 2016 1880 1893 1829 1855 0 -8.92(-0.48%)
Jan 27, 2016 1888 1908 1840 1864 0 -33.50(-1.77%)
Jan 26, 2016 1874 1910 1862 1897 0 +29.98(+1.61%)
Jan 25, 2016 1882 1902 1859 1867 0 -16.17(-0.86%)
Jan 22, 2016 1881 1906 1854 1883 0 +44.28(+2.41%)
Jan 21, 2016 1825 1871 1797 1839 0 +46.28(+2.58%)
Jan 20, 2016 1767 1818 1724 1793 0 +18.46(+1.04%)
Jan 19, 2016 1795 1827 1754 1774 0 +22.23(+1.27%)
Jan 15, 2016 1752 1752 1752 1752 0 -64.54(-3.55%)
Jan 14, 2016 1797 1834 1761 1817 0 +17.37(+0.97%)
Jan 13, 2016 1862 1884 1795 1799 0 -55.96(-3.02%)
Jan 12, 2016 1857 1875 1828 1855 0 +18.40(+1.00%)
Jan 11, 2016 1842 1860 1809 1837 0 +9.20(+0.50%)
Jan 08, 2016 1873 1887 1821 1828 0 -28.32(-1.53%)
Jan 07, 2016 1886 1911 1841 1856 0 -70.85(-3.68%)
Jan 06, 2016 1944 1962 1908 1927 0 -54.91(-2.77%)
Jan 05, 2016 1994 2016 1961 1982 0 +5.94(+0.30%)
Jan 04, 2016 1972 1985 1951 1976 0 -25.83(-1.29%)
Dec 31, 2015 2002 2002 2002 2002 0 -32.14(-1.58%)
Dec 30, 2015 2045 2054 2029 2034 0 -13.38(-0.65%)
Dec 29, 2015 2035 2059 2026 2047 0 +16.81(+0.83%)
Dec 28, 2015 2023 2034 2002 2030 0 -1.93(-0.09%)
Dec 24, 2015 2032 2032 2032 2032 0 +4.07(+0.20%)
Dec 23, 2015 2026 2038 2017 2028 0 +12.14(+0.60%)
Dec 22, 2015 2020 2028 1999 2016 0 -0.97(-0.05%)
Dec 21, 2015 2005 2025 1990 2017 0 +37.97(+1.92%)
Dec 18, 2015 1984 2005 1969 1979 0 -21.85(-1.09%)
Dec 17, 2015 2033 2046 1998 2001 0 -25.05(-1.24%)
Dec 16, 2015 2023 2040 1992 2026 0 +12.98(+0.64%)
Dec 15, 2015 2001 2027 1989 2013 0 +16.66(+0.83%)
Dec 14, 2015 1994 2010 1968 1996 0 +3.00(+0.15%)
Dec 11, 2015 2005 2022 1984 1993 0 -26.15(-1.29%)
Dec 10, 2015 2018 2035 2003 2019 0 -3.16(-0.16%)
Dec 09, 2015 2047 2067 2009 2023 0 -23.97(-1.17%)
Dec 08, 2015 2030 2056 2016 2047 0 -1.78(-0.09%)
Dec 07, 2015 2069 2075 2039 2048 0 -29.77(-1.43%)
Dec 04, 2015 2042 2084 2033 2078 0 +33.21(+1.62%)
Dec 03, 2015 2065 2081 2032 2045 0 -5.96(-0.29%)
Dec 02, 2015 2070 2090 2040 2051 0 -21.25(-1.03%)
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.