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 (%)
Aug 31, 2020 12856 13170 12700 12969 0 +132.90(+1.04%)
Aug 28, 2020 12420 12850 12380 12836 0 +457.90(+3.70%)
Aug 27, 2020 12541 12603 12307 12378 0 -139.20(-1.11%)
Aug 26, 2020 12530 12615 12415 12518 0 +23.20(+0.19%)
Aug 25, 2020 12374 12510 12312 12494 0 +59.20(+0.48%)
Aug 24, 2020 12575 12620 12236 12435 0 +35.50(+0.29%)
Aug 21, 2020 12002 12505 11971 12400 0 +436.40(+3.65%)
Aug 20, 2020 11862 12182 11744 11963 0 -51.70(-0.43%)
Aug 19, 2020 12142 12203 11964 12015 0 -93.80(-0.77%)
Aug 18, 2020 12252 12327 11936 12109 0 -49.10(-0.40%)
Aug 17, 2020 11788 12246 11733 12158 0 +608.70(+5.27%)
Aug 14, 2020 11543 11694 11442 11549 0 +72.10(+0.63%)
Aug 13, 2020 11569 11727 11382 11477 0 -13.10(-0.11%)
Aug 12, 2020 11111 11528 11068 11490 0 +500.80(+4.56%)
Aug 11, 2020 11191 11283 10934 10989 0 -264.90(-2.35%)
Aug 10, 2020 11397 11484 10989 11254 0 -43.70(-0.39%)
Aug 07, 2020 11387 11586 11129 11298 0 -88.80(-0.78%)
Aug 06, 2020 11376 11420 11223 11387 0 +47.20(+0.42%)
Aug 05, 2020 11317 11442 11198 11340 0 -22.00(-0.19%)
Aug 04, 2020 11168 11386 11040 11362 0 +206.00(+1.85%)
Aug 03, 2020 10926 11248 10874 11156 0 +341.50(+3.16%)
Jul 31, 2020 10791 10965 10620 10814 0 -52.00(-0.48%)
Jul 30, 2020 10607 10882 10532 10866 0 +161.30(+1.51%)
Jul 29, 2020 10596 10764 10540 10705 0 +259.50(+2.48%)
Jul 28, 2020 10616 10628 10429 10445 0 -225.30(-2.11%)
Jul 27, 2020 10459 10703 10440 10670 0 +263.10(+2.53%)
Jul 24, 2020 10156 10586 10053 10407 0 +31.20(+0.30%)
Jul 23, 2020 10650 10762 10272 10376 0 -260.20(-2.45%)
Jul 22, 2020 10602 10801 10504 10636 0 +72.80(+0.69%)
Jul 21, 2020 10751 10799 10517 10564 0 -172.80(-1.61%)
Jul 20, 2020 10506 10768 10403 10736 0 +286.90(+2.75%)
Jul 17, 2020 10448 10515 10323 10450 0 +82.60(+0.80%)
Jul 16, 2020 10277 10445 10149 10367 0 -100.90(-0.96%)
Jul 15, 2020 10629 10656 10295 10468 0 -108.80(-1.03%)
Jul 14, 2020 10274 10604 10015 10577 0 +311.90(+3.04%)
Jul 13, 2020 10755 10951 10240 10265 0 -364.90(-3.43%)
Jul 10, 2020 10744 10801 10519 10630 0 -42.80(-0.40%)
Jul 09, 2020 10545 10755 10376 10672 0 +232.50(+2.23%)
Jul 08, 2020 10237 10470 10169 10440 0 +301.70(+2.98%)
Jul 07, 2020 10220 10341 10098 10138 0 -14.90(-0.15%)
Jul 06, 2020 10023 10225 9979 10153 0 +289.34(+2.93%)
Jul 02, 2020 9884 9997 9812 9864 0 +103.81(+1.06%)
Jul 01, 2020 9822 9876 9663 9760 0 -49.79(-0.51%)
Jun 30, 2020 9604 9851 9544 9810 0 +330.26(+3.48%)
Jun 29, 2020 9422 9495 9190 9479 0 +77.44(+0.82%)
Jun 26, 2020 9685 9714 9355 9402 0 -298.08(-3.07%)
Jun 25, 2020 9556 9717 9385 9700 0 +224.59(+2.37%)
Jun 24, 2020 9715 9792 9391 9476 0 -239.47(-2.46%)
Jun 23, 2020 9808 9911 9672 9715 0 -41.33(-0.42%)
Jun 22, 2020 9581 9777 9509 9756 0 +196.96(+2.06%)
Jun 19, 2020 9588 9756 9498 9559 0 +35.11(+0.37%)
Jun 18, 2020 9524 9598 9422 9524 0 -18.75(-0.20%)
Jun 17, 2020 9492 9628 9402 9543 0 +129.01(+1.37%)
Jun 16, 2020 9555 9626 9204 9414 0 -17.17(-0.18%)
Jun 15, 2020 9076 9445 9006 9431 0 +207.48(+2.25%)
Jun 12, 2020 9433 9484 8989 9224 0 +138.79(+1.53%)
Jun 11, 2020 9437 9550 9072 9085 0 -596.67(-6.16%)
Jun 10, 2020 9572 9836 9502 9682 0 +211.93(+2.24%)
Jun 09, 2020 9290 9558 9212 9470 0 +146.72(+1.57%)
Jun 08, 2020 9397 9440 9181 9323 0 -86.63(-0.92%)
Jun 05, 2020 9300 9528 9221 9410 0 +176.70(+1.91%)
Jun 04, 2020 9206 9404 9130 9233 0 -17.58(-0.19%)
Jun 03, 2020 9218 9351 9113 9250 0 +100.21(+1.10%)
Jun 02, 2020 9097 9184 8968 9150 0 +52.21(+0.57%)
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.