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 23, 2020 13882 13932 13658 13786 0 -98.40(-0.71%)
Dec 22, 2020 13887 13969 13632 13884 0 -2.40(-0.02%)
Dec 21, 2020 13649 13953 13514 13886 0 +20.90(+0.15%)
Dec 18, 2020 13987 14045 13656 13865 0 -69.20(-0.50%)
Dec 17, 2020 13964 14012 13774 13935 0 +99.60(+0.72%)
Dec 16, 2020 13995 14032 13760 13835 0 -113.30(-0.81%)
Dec 15, 2020 13972 14075 13728 13948 0 +121.90(+0.88%)
Dec 14, 2020 13615 13923 13585 13826 0 +300.80(+2.22%)
Dec 11, 2020 13472 13578 13318 13526 0 +23.00(+0.17%)
Dec 10, 2020 13378 13621 13341 13503 0 +61.50(+0.46%)
Dec 09, 2020 13841 13971 13362 13441 0 -455.60(-3.28%)
Dec 08, 2020 14070 14126 13797 13897 0 -205.80(-1.46%)
Dec 07, 2020 14099 14232 13972 14102 0 +50.70(+0.36%)
Dec 04, 2020 13892 14094 13805 14052 0 +212.70(+1.54%)
Dec 03, 2020 14019 14124 13757 13839 0 -135.90(-0.97%)
Dec 02, 2020 13798 14136 13681 13975 0 +127.50(+0.92%)
Dec 01, 2020 13921 14014 13655 13848 0 +14.20(+0.10%)
Nov 30, 2020 13672 13891 13361 13833 0 +175.90(+1.29%)
Nov 27, 2020 13717 13798 13523 13657 0 +101.00(+0.75%)
Nov 25, 2020 13394 13629 13347 13556 0 +224.30(+1.68%)
Nov 24, 2020 13495 13540 13196 13332 0 -126.60(-0.94%)
Nov 23, 2020 13460 13686 13296 13459 0 +80.90(+0.60%)
Nov 20, 2020 13638 13752 13319 13378 0 -231.80(-1.70%)
Nov 19, 2020 13333 13664 13231 13610 0 +95.90(+0.71%)
Nov 18, 2020 13592 13730 13318 13514 0 -67.80(-0.50%)
Nov 17, 2020 13663 13731 13428 13582 0 -72.40(-0.53%)
Nov 16, 2020 13345 13775 13289 13654 0 +232.20(+1.73%)
Nov 13, 2020 13700 13767 13209 13422 0 -106.60(-0.79%)
Nov 12, 2020 13593 13845 13391 13528 0 -15.70(-0.12%)
Nov 11, 2020 13205 13584 13107 13544 0 +602.10(+4.65%)
Nov 10, 2020 13671 13712 12799 12942 0 -795.90(-5.79%)
Nov 09, 2020 14584 14748 13710 13738 0 -776.50(-5.35%)
Nov 06, 2020 14110 14572 13896 14514 0 +405.60(+2.87%)
Nov 05, 2020 14040 14271 13876 14109 0 +406.60(+2.97%)
Nov 04, 2020 13350 13766 13237 13702 0 +696.10(+5.35%)
Nov 03, 2020 12758 13125 12631 13006 0 +388.10(+3.08%)
Nov 02, 2020 12725 12882 12438 12618 0 +30.40(+0.24%)
Oct 30, 2020 12832 12943 12330 12588 0 -423.10(-3.25%)
Oct 29, 2020 12787 13200 12696 13011 0 +378.40(+3.00%)
Oct 28, 2020 13128 13234 12593 12632 0 -655.40(-4.93%)
Oct 27, 2020 13289 13423 13099 13288 0 +259.80(+1.99%)
Oct 26, 2020 13264 13496 12889 13028 0 -403.00(-3.00%)
Oct 23, 2020 13293 13455 13143 13431 0 +222.80(+1.69%)
Oct 22, 2020 13303 13429 13049 13208 0 -75.90(-0.57%)
Oct 21, 2020 13437 13592 13240 13284 0 -156.60(-1.17%)
Oct 20, 2020 13402 13616 13306 13440 0 +113.10(+0.85%)
Oct 19, 2020 13682 13778 13236 13327 0 -245.50(-1.81%)
Oct 16, 2020 13769 13864 13542 13573 0 -131.20(-0.96%)
Oct 15, 2020 13519 13746 13462 13704 0 -82.30(-0.60%)
Oct 14, 2020 13949 14020 13663 13786 0 -129.90(-0.93%)
Oct 13, 2020 13941 14032 13709 13916 0 +0.60(+0.00%)
Oct 12, 2020 13754 14062 13644 13916 0 +331.80(+2.44%)
Oct 09, 2020 13566 13698 13422 13584 0 +139.40(+1.04%)
Oct 08, 2020 13621 13659 13344 13444 0 -66.20(-0.49%)
Oct 07, 2020 13501 13653 13378 13511 0 +253.00(+1.91%)
Oct 06, 2020 13329 13635 13176 13258 0 +72.50(+0.55%)
Oct 05, 2020 12811 13191 12794 13185 0 +532.70(+4.21%)
Oct 02, 2020 12787 13064 12631 12652 0 -501.30(-3.81%)
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.