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 (%)
May 29, 2009 1047 1072 1029 1064 0 +21.97(+2.11%)
May 28, 2009 1040 1054 1008 1042 0 +13.30(+1.29%)
May 27, 2009 1024 1061 1011 1028 0 +7.49(+0.73%)
May 26, 2009 986.29 1037 973.33 1021 0 +9.71(+0.96%)
May 25, 2009 1020 1035 996.02 1011 0 +0.00(+0.00%)
May 22, 2009 1020 1035 996.02 1011 0 -0.40(-0.04%)
May 21, 2009 1024 1036 988.98 1012 0 -27.63(-2.66%)
May 20, 2009 1025 1076 1014 1039 0 +32.26(+3.20%)
May 19, 2009 975.71 1026 962.83 1007 0 +27.57(+2.81%)
May 18, 2009 953.07 983.56 941.89 979.50 0 +33.50(+3.54%)
May 15, 2009 958.78 973.75 932.70 946.00 0 -8.33(-0.87%)
May 14, 2009 940.56 971.04 931.39 954.33 0 +14.64(+1.56%)
May 13, 2009 971.85 979.47 931.37 939.68 0 -46.24(-4.69%)
May 12, 2009 1017 1025 967.72 985.92 0 -18.35(-1.83%)
May 11, 2009 989.56 1027 971.84 1004 0 -0.57(-0.06%)
May 08, 2009 1041 1049 978.70 1005 0 -28.66(-2.77%)
May 07, 2009 1100 1107 1013 1034 0 -49.68(-4.59%)
May 06, 2009 1081 1103 1055 1083 0 +12.44(+1.16%)
May 05, 2009 1081 1095 1048 1071 0 -13.66(-1.26%)
May 04, 2009 1068 1096 1025 1084 0 +58.21(+5.67%)
May 01, 2009 1034 1053 1002 1026 0 -6.35(-0.61%)
Apr 30, 2009 1007 1061 994.00 1033 0 +73.84(+7.70%)
Apr 29, 2009 950.20 979.94 933.63 958.70 0 +23.88(+2.55%)
Apr 28, 2009 946.03 960.92 921.80 934.82 0 -16.03(-1.69%)
Apr 27, 2009 942.62 974.95 929.32 950.85 0 -6.61(-0.69%)
Apr 24, 2009 945.32 973.23 924.05 957.45 0 +13.42(+1.42%)
Apr 23, 2009 963.41 971.98 917.05 944.03 0 -17.01(-1.77%)
Apr 22, 2009 929.64 995.90 916.46 961.05 0 +19.39(+2.06%)
Apr 21, 2009 923.37 959.28 909.49 941.66 0 +12.19(+1.31%)
Apr 20, 2009 953.66 963.97 922.92 929.47 0 -45.61(-4.68%)
Apr 17, 2009 980.17 991.39 956.29 975.08 0 -8.40(-0.85%)
Apr 16, 2009 977.19 1000 955.01 983.49 0 +18.96(+1.97%)
Apr 15, 2009 962.61 976.84 939.15 964.53 0 -4.08(-0.42%)
Apr 14, 2009 953.88 990.95 940.72 968.61 0 +6.41(+0.67%)
Apr 13, 2009 957.55 979.69 931.35 962.20 0 -4.61(-0.48%)
Apr 10, 2009 945.20 978.28 938.68 966.81 0 +0.00(+0.00%)
Apr 09, 2009 945.20 978.28 938.68 966.81 0 +42.26(+4.57%)
Apr 08, 2009 912.04 935.73 899.18 924.55 0 +21.28(+2.36%)
Apr 07, 2009 918.28 932.42 894.34 903.26 0 -33.69(-3.60%)
Apr 06, 2009 925.81 950.12 904.00 936.95 0 -4.73(-0.50%)
Apr 03, 2009 930.21 951.81 901.75 941.68 0 +9.88(+1.06%)
Apr 02, 2009 925.04 957.47 910.09 931.80 0 +27.57(+3.05%)
Apr 01, 2009 878.90 913.57 860.72 904.23 0 +17.54(+1.98%)
Mar 31, 2009 890.42 918.38 870.35 886.68 0 -1.91(-0.21%)
Mar 30, 2009 902.80 917.52 872.71 888.59 0 -45.05(-4.82%)
Mar 27, 2009 933.03 965.14 912.11 933.64 0 -20.92(-2.19%)
Mar 26, 2009 907.50 977.51 896.56 954.57 0 +62.87(+7.05%)
Mar 25, 2009 889.95 921.20 860.14 891.70 0 +14.50(+1.65%)
Mar 24, 2009 890.31 904.32 867.43 877.20 0 -23.63(-2.62%)
Mar 23, 2009 874.63 904.17 853.62 900.84 0 +57.27(+6.79%)
Mar 20, 2009 879.00 890.91 831.20 843.56 0 -30.84(-3.53%)
Mar 19, 2009 874.79 895.75 852.37 874.40 0 +9.07(+1.05%)
Mar 18, 2009 836.89 883.07 823.43 865.33 0 +23.76(+2.82%)
Mar 17, 2009 822.92 850.23 797.31 841.57 0 +2.84(+0.34%)
Mar 16, 2009 873.41 881.17 831.93 838.73 0 -29.60(-3.41%)
Mar 13, 2009 859.06 883.23 841.79 868.34 0 +11.46(+1.34%)
Mar 12, 2009 816.76 864.99 803.26 856.88 0 +33.36(+4.05%)
Mar 11, 2009 821.28 872.38 796.38 823.52 0 +8.31(+1.02%)
Mar 10, 2009 766.59 826.78 760.42 815.21 0 +64.29(+8.56%)
Mar 09, 2009 758.87 791.42 742.90 750.92 0 -15.59(-2.03%)
Mar 06, 2009 778.97 798.57 743.08 766.51 0 -4.85(-0.63%)
Mar 05, 2009 782.29 802.51 759.56 771.36 0 -24.85(-3.12%)
Mar 04, 2009 781.89 815.70 767.52 796.21 0 +37.26(+4.91%)
Mar 03, 2009 758.95 783.48 733.36 758.95 0 +21.93(+2.98%)
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.