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 (%)
Apr 30, 2019 5964 6082 5932 6053 0 +70.81(+1.18%)
Apr 29, 2019 5973 6033 5887 5982 0 +10.35(+0.17%)
Apr 26, 2019 5964 6031 5760 5972 0 -130.47(-2.14%)
Apr 25, 2019 6257 6286 6008 6102 0 -314.36(-4.90%)
Apr 24, 2019 6365 6481 6309 6417 0 +68.87(+1.08%)
Apr 23, 2019 6282 6387 6270 6348 0 +81.26(+1.30%)
Apr 22, 2019 6214 6303 6157 6266 0 +29.64(+0.48%)
Apr 18, 2019 6280 6319 6185 6237 0 -33.95(-0.54%)
Apr 17, 2019 6331 6371 6213 6271 0 -1.78(-0.03%)
Apr 16, 2019 6213 6300 6171 6273 0 +102.99(+1.67%)
Apr 15, 2019 6263 6293 6122 6170 0 -102.22(-1.63%)
Apr 12, 2019 6314 6342 6230 6272 0 +12.58(+0.20%)
Apr 11, 2019 6268 6311 6194 6259 0 -10.74(-0.17%)
Apr 10, 2019 6169 6308 6154 6270 0 +113.67(+1.85%)
Apr 09, 2019 6191 6215 6106 6156 0 -69.22(-1.11%)
Apr 08, 2019 6165 6252 6118 6225 0 +35.30(+0.57%)
Apr 05, 2019 6154 6213 6113 6190 0 +82.89(+1.36%)
Apr 04, 2019 6101 6167 6035 6107 0 -4.28(-0.07%)
Apr 03, 2019 6036 6190 5999 6112 0 +144.53(+2.42%)
Apr 02, 2019 5982 6022 5917 5967 0 +5.15(+0.09%)
Apr 01, 2019 5936 5990 5871 5962 0 +124.68(+2.14%)
Mar 29, 2019 5854 5884 5785 5837 0 +60.81(+1.05%)
Mar 28, 2019 5773 5852 5703 5776 0 +31.97(+0.56%)
Mar 27, 2019 5819 5867 5668 5744 0 -53.42(-0.92%)
Mar 26, 2019 5846 5914 5734 5798 0 +84.76(+1.48%)
Mar 25, 2019 5780 5838 5632 5713 0 -110.43(-1.90%)
Mar 22, 2019 5983 6028 5804 5823 0 -192.98(-3.21%)
Mar 21, 2019 5791 6055 5773 6016 0 +238.79(+4.13%)
Mar 20, 2019 5844 5908 5733 5778 0 -51.04(-0.88%)
Mar 19, 2019 5758 5871 5735 5829 0 +155.96(+2.75%)
Mar 18, 2019 5709 5775 5628 5673 0 -11.06(-0.19%)
Mar 15, 2019 5616 5744 5600 5684 0 +118.34(+2.13%)
Mar 14, 2019 5651 5675 5552 5565 0 -75.20(-1.33%)
Mar 13, 2019 5566 5698 5533 5641 0 +114.73(+2.08%)
Mar 12, 2019 5531 5583 5442 5526 0 +23.23(+0.42%)
Mar 11, 2019 5281 5528 5225 5503 0 +263.87(+5.04%)
Mar 08, 2019 5114 5256 5076 5239 0 +23.56(+0.45%)
Mar 07, 2019 5276 5297 5168 5215 0 -92.58(-1.74%)
Mar 06, 2019 5420 5438 5298 5308 0 -117.84(-2.17%)
Mar 05, 2019 5425 5485 5364 5426 0 -16.07(-0.30%)
Mar 04, 2019 5511 5539 5354 5442 0 -28.51(-0.52%)
Mar 01, 2019 5455 5520 5385 5470 0 +80.97(+1.50%)
Feb 28, 2019 5383 5440 5344 5389 0 -7.26(-0.13%)
Feb 27, 2019 5423 5460 5314 5397 0 -46.27(-0.85%)
Feb 26, 2019 5493 5549 5398 5443 0 -52.60(-0.96%)
Feb 25, 2019 5594 5674 5482 5495 0 +0.99(+0.02%)
Feb 22, 2019 5439 5527 5410 5494 0 +110.29(+2.05%)
Feb 21, 2019 5460 5491 5354 5384 0 -65.37(-1.20%)
Feb 20, 2019 5435 5527 5409 5450 0 +37.02(+0.68%)
Feb 19, 2019 5408 5502 5374 5413 0 -10.82(-0.20%)
Feb 15, 2019 5526 5561 5368 5423 0 +70.25(+1.31%)
Feb 14, 2019 5303 5397 5260 5353 0 +36.72(+0.69%)
Feb 13, 2019 5307 5398 5263 5316 0 +35.81(+0.68%)
Feb 12, 2019 5194 5308 5168 5281 0 +146.05(+2.84%)
Feb 11, 2019 5113 5191 5057 5135 0 -1.41(-0.03%)
Feb 08, 2019 5040 5155 5017 5136 0 +17.07(+0.33%)
Feb 07, 2019 5196 5231 5058 5119 0 -142.89(-2.72%)
Feb 06, 2019 5195 5357 5182 5262 0 +144.55(+2.82%)
Feb 05, 2019 5088 5153 5051 5117 0 +33.26(+0.65%)
Feb 04, 2019 5012 5137 4962 5084 0 +81.48(+1.63%)
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.