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 (%)
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%)
Oct 01, 2020 13245 13301 12996 13154 0 +131.30(+1.01%)
Sep 30, 2020 12725 13140 12709 13022 0 +245.80(+1.92%)
Sep 29, 2020 12548 12968 12530 12777 0 +145.20(+1.15%)
Sep 28, 2020 12586 12649 12354 12632 0 +219.00(+1.76%)
Sep 25, 2020 12038 12429 11846 12412 0 +441.70(+3.69%)
Sep 24, 2020 11713 12164 11651 11971 0 +202.50(+1.72%)
Sep 23, 2020 12157 12303 11727 11768 0 -440.60(-3.61%)
Sep 22, 2020 12162 12227 11795 12209 0 +107.50(+0.89%)
Sep 21, 2020 11644 12125 11575 12101 0 +214.50(+1.80%)
Sep 18, 2020 12243 12284 11689 11887 0 -241.10(-1.99%)
Sep 17, 2020 11831 12246 11738 12128 0 -78.50(-0.64%)
Sep 16, 2020 12578 12715 12196 12206 0 -379.30(-3.01%)
Sep 15, 2020 12797 12861 12434 12586 0 +139.80(+1.12%)
Sep 14, 2020 12576 12795 12214 12446 0 +609.50(+5.15%)
Sep 11, 2020 12103 12261 11612 11836 0 -118.50(-0.99%)
Sep 10, 2020 12524 12610 11832 11955 0 -344.30(-2.80%)
Sep 09, 2020 12061 12403 11892 12299 0 +641.10(+5.50%)
Sep 08, 2020 11562 12228 11492 11658 0 -658.10(-5.34%)
Sep 04, 2020 12462 12791 11532 12316 0 -332.50(-2.63%)
Sep 03, 2020 13398 13443 12524 12649 0 -1177.50(-8.52%)
Sep 02, 2020 14043 14133 13404 13826 0 +463.80(+3.47%)
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.