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, 2015 2035 2061 2030 2051 0 +18.07(+0.89%)
Nov 27, 2015 2024 2038 2011 2033 0 +12.43(+0.62%)
Nov 25, 2015 2020 2020 2020 2020 0 +3.19(+0.16%)
Nov 24, 2015 1989 2024 1981 2017 0 +22.01(+1.10%)
Nov 23, 2015 1995 1999 1987 1995 0 -18.83(-0.94%)
Nov 20, 2015 2011 2023 2004 2014 0 +8.25(+0.41%)
Nov 19, 2015 2006 2020 1990 2006 0 +3.82(+0.19%)
Nov 18, 2015 1968 2006 1960 2002 0 +37.82(+1.93%)
Nov 17, 2015 1965 1982 1949 1964 0 +5.95(+0.30%)
Nov 16, 2015 1934 1961 1925 1958 0 +24.90(+1.29%)
Nov 13, 2015 1950 1965 1924 1933 0 -20.82(-1.07%)
Nov 12, 2015 1963 1981 1948 1954 0 -16.58(-0.84%)
Nov 11, 2015 1975 1992 1960 1970 0 +0.63(+0.03%)
Nov 10, 2015 1977 1993 1944 1970 0 -30.71(-1.54%)
Nov 09, 2015 1998 2010 1978 2001 0 -6.40(-0.32%)
Nov 06, 2015 1974 2014 1962 2007 0 +55.06(+2.82%)
Nov 05, 2015 1975 1983 1941 1952 0 -16.18(-0.82%)
Nov 04, 2015 1968 1981 1952 1968 0 +0.77(+0.04%)
Nov 03, 2015 1959 1981 1950 1967 0 -1.50(-0.08%)
Nov 02, 2015 1953 1974 1943 1969 0 +18.49(+0.95%)
Oct 30, 2015 1943 1967 1926 1950 0 +23.08(+1.20%)
Oct 29, 2015 1948 1957 1916 1927 0 -41.29(-2.10%)
Oct 28, 2015 1955 1976 1934 1969 0 +28.52(+1.47%)
Oct 27, 2015 1938 1963 1923 1940 0 -6.41(-0.33%)
Oct 26, 2015 1960 1973 1931 1946 0 -17.51(-0.89%)
Oct 23, 2015 1968 1981 1944 1964 0 +12.67(+0.65%)
Oct 22, 2015 1923 1965 1912 1951 0 +49.83(+2.62%)
Oct 21, 2015 1930 1947 1895 1901 0 +6.35(+0.34%)
Oct 20, 2015 1894 1908 1879 1895 0 -3.87(-0.20%)
Oct 19, 2015 1898 1913 1883 1899 0 -1.10(-0.06%)
Oct 16, 2015 1899 1912 1882 1900 0 -0.36(-0.02%)
Oct 15, 2015 1905 1930 1882 1900 0 +21.64(+1.15%)
Oct 14, 2015 1838 1898 1828 1879 0 +52.28(+2.86%)
Oct 13, 2015 1824 1843 1812 1826 0 -10.71(-0.58%)
Oct 12, 2015 1841 1851 1823 1837 0 -1.19(-0.06%)
Oct 09, 2015 1836 1854 1819 1838 0 -4.11(-0.22%)
Oct 08, 2015 1823 1849 1801 1842 0 +17.51(+0.96%)
Oct 07, 2015 1816 1838 1792 1825 0 +20.98(+1.16%)
Oct 06, 2015 1791 1816 1773 1804 0 +10.97(+0.61%)
Oct 05, 2015 1770 1813 1758 1793 0 +31.21(+1.77%)
Oct 02, 2015 1720 1763 1701 1762 0 +31.21(+1.80%)
Oct 01, 2015 1750 1757 1702 1731 0 -20.22(-1.15%)
Sep 30, 2015 1721 1755 1705 1751 0 +52.45(+3.09%)
Sep 29, 2015 1686 1710 1672 1698 0 +7.80(+0.46%)
Sep 28, 2015 1728 1738 1686 1691 0 -43.98(-2.54%)
Sep 25, 2015 1745 1762 1717 1735 0 +14.72(+0.86%)
Sep 24, 2015 1703 1730 1677 1720 0 +10.53(+0.62%)
Sep 23, 2015 1719 1734 1700 1709 0 -7.19(-0.42%)
Sep 22, 2015 1725 1736 1706 1716 0 -34.65(-1.98%)
Sep 21, 2015 1760 1771 1740 1751 0 -2.55(-0.15%)
Sep 18, 2015 1757 1778 1741 1754 0 -17.99(-1.02%)
Sep 17, 2015 1780 1799 1765 1772 0 -9.95(-0.56%)
Sep 16, 2015 1776 1791 1762 1782 0 +8.45(+0.48%)
Sep 15, 2015 1764 1783 1757 1773 0 +21.58(+1.23%)
Sep 14, 2015 1761 1769 1742 1752 0 -0.23(-0.01%)
Sep 11, 2015 1743 1761 1727 1752 0 +0.18(+0.01%)
Sep 10, 2015 1744 1773 1729 1752 0 +11.69(+0.67%)
Sep 09, 2015 1781 1793 1734 1740 0 -30.90(-1.74%)
Sep 08, 2015 1742 1777 1729 1771 0 +79.91(+4.73%)
Sep 04, 2015 1691 1691 1691 1691 0 -24.86(-1.45%)
Sep 03, 2015 1717 1735 1701 1716 0 +13.52(+0.79%)
Sep 02, 2015 1698 1712 1669 1702 0 +38.63(+2.32%)
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.