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 (%)
Jul 31, 2018 6675 6783 6627 6692 0 +15.52(+0.23%)
Jul 30, 2018 6860 6880 6628 6676 0 -177.17(-2.59%)
Jul 27, 2018 6954 6980 6780 6853 0 -72.98(-1.05%)
Jul 26, 2018 6828 6985 6794 6926 0 +126.38(+1.86%)
Jul 25, 2018 6799 6838 6658 6800 0 +53.92(+0.80%)
Jul 24, 2018 6814 6917 6724 6746 0 -35.79(-0.53%)
Jul 23, 2018 6780 6802 6628 6782 0 -26.49(-0.39%)
Jul 20, 2018 6812 6878 6788 6808 0 -34.09(-0.50%)
Jul 19, 2018 6829 6888 6790 6842 0 -4.44(-0.06%)
Jul 18, 2018 6865 6900 6783 6847 0 -22.91(-0.33%)
Jul 17, 2018 6700 6891 6669 6870 0 +118.00(+1.75%)
Jul 16, 2018 6757 6812 6733 6752 0 -24.72(-0.36%)
Jul 13, 2018 6835 6846 6736 6777 0 -45.64(-0.67%)
Jul 12, 2018 6764 6866 6740 6822 0 +105.95(+1.58%)
Jul 11, 2018 6781 6820 6699 6716 0 -159.59(-2.32%)
Jul 10, 2018 6784 6900 6745 6876 0 +106.13(+1.57%)
Jul 09, 2018 6792 6810 6679 6770 0 +43.08(+0.64%)
Jul 06, 2018 6589 6742 6560 6727 0 +113.72(+1.72%)
Jul 05, 2018 6510 6621 6469 6613 0 +163.95(+2.54%)
Jul 03, 2018 6449 6449 6449 6449 0 -129.41(-1.97%)
Jul 02, 2018 6398 6591 6363 6578 0 +111.21(+1.72%)
Jun 29, 2018 6595 6627 6455 6467 0 -69.29(-1.06%)
Jun 28, 2018 6415 6560 6397 6536 0 +111.86(+1.74%)
Jun 27, 2018 6633 6703 6419 6425 0 -170.35(-2.58%)
Jun 26, 2018 6622 6686 6533 6595 0 +60.84(+0.93%)
Jun 25, 2018 6713 6732 6438 6534 0 -268.34(-3.94%)
Jun 22, 2018 6967 6995 6780 6802 0 -140.24(-2.02%)
Jun 21, 2018 7102 7123 6926 6943 0 -127.91(-1.81%)
Jun 20, 2018 7066 7128 7009 7071 0 +51.14(+0.73%)
Jun 19, 2018 7029 7104 6892 7019 0 -121.15(-1.70%)
Jun 18, 2018 7100 7163 7058 7141 0 -11.47(-0.16%)
Jun 15, 2018 7152 7217 7181 7152 0 -47.96(-0.67%)
Jun 14, 2018 7139 7255 7117 7200 0 +105.55(+1.49%)
Jun 13, 2018 7115 7188 7078 7094 0 -14.96(-0.21%)
Jun 12, 2018 7081 7130 7026 7109 0 +53.37(+0.76%)
Jun 11, 2018 7075 7129 7029 7056 0 -25.67(-0.36%)
Jun 08, 2018 7040 7153 6996 7082 0 -25.70(-0.36%)
Jun 07, 2018 7162 7197 7017 7107 0 -64.09(-0.89%)
Jun 06, 2018 7096 7185 7052 7171 0 +4.96(+0.07%)
Jun 05, 2018 7175 7218 7115 7167 0 +0.26(+0.00%)
Jun 04, 2018 7072 7212 7004 7166 0 +124.61(+1.77%)
Jun 01, 2018 6946 7066 6915 7042 0 +149.30(+2.17%)
May 31, 2018 6892 6985 6865 6892 0 -27.67(-0.40%)
May 30, 2018 6859 6955 6815 6920 0 +103.43(+1.52%)
May 29, 2018 6811 6890 6756 6817 0 -24.90(-0.36%)
May 25, 2018 6842 6842 6842 6842 0 +50.30(+0.74%)
May 24, 2018 6780 6833 6719 6791 0 +5.81(+0.09%)
May 23, 2018 6648 6803 6616 6785 0 +56.86(+0.85%)
May 22, 2018 6777 6816 6673 6729 0 -33.85(-0.50%)
May 21, 2018 6864 6894 6669 6762 0 -4.39(-0.06%)
May 18, 2018 6844 6912 6748 6767 0 -49.22(-0.72%)
May 17, 2018 6783 6906 6752 6816 0 +30.44(+0.45%)
May 16, 2018 6733 6845 6697 6786 0 +20.73(+0.31%)
May 15, 2018 6909 6928 6666 6765 0 -193.76(-2.78%)
May 14, 2018 6961 7049 6917 6959 0 +46.39(+0.67%)
May 11, 2018 6895 7041 6825 6912 0 -121.69(-1.73%)
May 10, 2018 6961 7049 6937 7034 0 +124.42(+1.80%)
May 09, 2018 6802 6919 6753 6909 0 +127.63(+1.88%)
May 08, 2018 6736 6791 6662 6782 0 +53.49(+0.79%)
May 07, 2018 6625 6794 6599 6728 0 +194.66(+2.98%)
May 04, 2018 6350 6543 6329 6534 0 +150.40(+2.36%)
May 03, 2018 6250 6419 6183 6383 0 +135.34(+2.17%)
May 02, 2018 6257 6316 6209 6248 0 -8.08(-0.13%)
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.