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 28, 2017 3677 3694 3587 3608 0 -72.12(-1.96%)
Feb 27, 2017 3641 3696 3614 3680 0 +51.48(+1.42%)
Feb 24, 2017 3538 3643 3505 3628 0 +20.03(+0.56%)
Feb 23, 2017 3691 3723 3572 3608 0 -169.23(-4.48%)
Feb 22, 2017 3796 3815 3749 3777 0 -17.56(-0.46%)
Feb 21, 2017 3731 3804 3724 3795 0 +84.09(+2.27%)
Feb 17, 2017 3711 3711 3711 3711 0 +9.96(+0.27%)
Feb 16, 2017 3730 3747 3656 3701 0 -24.30(-0.65%)
Feb 15, 2017 3705 3747 3677 3725 0 +25.62(+0.69%)
Feb 14, 2017 3686 3735 3640 3700 0 +5.49(+0.15%)
Feb 13, 2017 3771 3804 3670 3694 0 -73.73(-1.96%)
Feb 10, 2017 3873 3899 3727 3768 0 -47.06(-1.23%)
Feb 09, 2017 3869 3891 3795 3815 0 -59.44(-1.53%)
Feb 08, 2017 3884 3910 3820 3874 0 +18.78(+0.49%)
Feb 07, 2017 3848 3894 3822 3856 0 +34.31(+0.90%)
Feb 06, 2017 3766 3831 3754 3821 0 +43.09(+1.14%)
Feb 03, 2017 3788 3810 3751 3778 0 -0.84(-0.02%)
Feb 02, 2017 3733 3798 3697 3779 0 +13.77(+0.37%)
Feb 01, 2017 3703 3783 3671 3765 0 +97.62(+2.66%)
Jan 31, 2017 3680 3703 3633 3668 0 -36.49(-0.99%)
Jan 30, 2017 3716 3730 3639 3704 0 -31.69(-0.85%)
Jan 27, 2017 3689 3744 3663 3736 0 +57.60(+1.57%)
Jan 26, 2017 3690 3731 3620 3678 0 -0.29(-0.01%)
Jan 25, 2017 3699 3720 3640 3678 0 +21.66(+0.59%)
Jan 24, 2017 3609 3670 3590 3657 0 +61.12(+1.70%)
Jan 23, 2017 3575 3621 3557 3596 0 +14.96(+0.42%)
Jan 20, 2017 3605 3640 3549 3581 0 -1.79(-0.05%)
Jan 19, 2017 3555 3631 3541 3583 0 +24.22(+0.68%)
Jan 18, 2017 3502 3574 3470 3558 0 +43.28(+1.23%)
Jan 17, 2017 3564 3579 3499 3515 0 -63.66(-1.78%)
Jan 13, 2017 3579 3579 3579 3579 0 +13.93(+0.39%)
Jan 12, 2017 3584 3598 3512 3565 0 -38.99(-1.08%)
Jan 11, 2017 3603 3629 3561 3604 0 -5.36(-0.15%)
Jan 10, 2017 3630 3665 3582 3609 0 -12.41(-0.34%)
Jan 09, 2017 3548 3645 3541 3622 0 +79.88(+2.26%)
Jan 06, 2017 3525 3572 3484 3542 0 +39.49(+1.13%)
Jan 05, 2017 3566 3598 3484 3502 0 -64.35(-1.80%)
Jan 04, 2017 3557 3600 3503 3566 0 +37.79(+1.07%)
Jan 03, 2017 3582 3629 3462 3529 0 -80.15(-2.22%)
Dec 30, 2016 3609 3609 3609 3609 0 -93.21(-2.52%)
Dec 29, 2016 3592 3715 3547 3702 0 +36.59(+1.00%)
Dec 28, 2016 3869 3878 3653 3665 0 -155.39(-4.07%)
Dec 27, 2016 3722 3833 3705 3821 0 +141.57(+3.85%)
Dec 23, 2016 3679 3679 3679 3679 0 +49.72(+1.37%)
Dec 22, 2016 3635 3673 3608 3630 0 +18.11(+0.50%)
Dec 21, 2016 3614 3633 3564 3611 0 +8.08(+0.22%)
Dec 20, 2016 3584 3630 3566 3603 0 +73.08(+2.07%)
Dec 19, 2016 3495 3558 3475 3530 0 +26.31(+0.75%)
Dec 16, 2016 3519 3548 3447 3504 0 +9.97(+0.29%)
Dec 15, 2016 3442 3530 3425 3494 0 +74.80(+2.19%)
Dec 14, 2016 3362 3451 3331 3419 0 +80.48(+2.41%)
Dec 13, 2016 3316 3377 3300 3339 0 +42.68(+1.29%)
Dec 12, 2016 3305 3318 3243 3296 0 -45.83(-1.37%)
Dec 09, 2016 3392 3402 3309 3342 0 -32.78(-0.97%)
Dec 08, 2016 3389 3437 3344 3375 0 -10.41(-0.31%)
Dec 07, 2016 3320 3395 3296 3385 0 +53.25(+1.60%)
Dec 06, 2016 3303 3346 3281 3332 0 +36.59(+1.11%)
Dec 05, 2016 3249 3318 3219 3295 0 +82.01(+2.55%)
Dec 02, 2016 3160 3231 3130 3213 0 +29.54(+0.93%)
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.