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%)
Feb 01, 2019 4987 5063 4923 5002 0 +27.37(+0.55%)
Jan 31, 2019 4854 5031 4813 4975 0 +107.68(+2.21%)
Jan 30, 2019 4805 4907 4701 4867 0 +135.95(+2.87%)
Jan 29, 2019 4847 4905 4714 4731 0 -137.02(-2.81%)
Jan 28, 2019 4797 4982 4682 4868 0 -426.20(-8.05%)
Jan 25, 2019 5138 5323 5039 5295 0 +121.12(+2.34%)
Jan 24, 2019 4955 5214 4931 5174 0 +366.26(+7.62%)
Jan 23, 2019 4878 4958 4756 4807 0 -6.33(-0.13%)
Jan 22, 2019 4992 5007 4770 4814 0 -219.12(-4.35%)
Jan 18, 2019 4960 5072 4897 5033 0 +126.54(+2.58%)
Jan 17, 2019 4796 4949 4747 4906 0 +85.05(+1.76%)
Jan 16, 2019 4872 4918 4809 4821 0 -23.54(-0.49%)
Jan 15, 2019 4874 4934 4813 4845 0 +7.05(+0.15%)
Jan 14, 2019 4783 4889 4733 4838 0 -5.80(-0.12%)
Jan 11, 2019 4740 4891 4696 4843 0 +81.73(+1.72%)
Jan 10, 2019 4656 4778 4595 4762 0 +78.60(+1.68%)
Jan 09, 2019 4646 4749 4598 4683 0 +97.61(+2.13%)
Jan 08, 2019 4730 4752 4494 4586 0 -58.50(-1.26%)
Jan 07, 2019 4509 4694 4458 4644 0 +177.96(+3.98%)
Jan 04, 2019 4319 4505 4281 4466 0 +235.69(+5.57%)
Jan 03, 2019 4397 4437 4210 4230 0 -241.62(-5.40%)
Jan 02, 2019 4313 4535 4289 4472 0 +64.75(+1.47%)
Dec 31, 2018 4448 4483 4355 4407 0 +9.25(+0.21%)
Dec 28, 2018 4373 4504 4312 4398 0 +48.40(+1.11%)
Dec 27, 2018 4307 4375 4163 4350 0 -31.60(-0.72%)
Dec 26, 2018 4197 4385 4098 4381 0 +235.32(+5.68%)
Dec 24, 2018 4173 4270 4092 4146 0 -99.34(-2.34%)
Dec 21, 2018 4418 4470 4215 4245 0 -145.50(-3.31%)
Dec 20, 2018 4462 4567 4310 4391 0 -82.60(-1.85%)
Dec 19, 2018 4682 4747 4423 4473 0 -245.24(-5.20%)
Dec 18, 2018 4670 4817 4638 4719 0 +102.26(+2.22%)
Dec 17, 2018 4681 4771 4560 4616 0 -88.82(-1.89%)
Dec 14, 2018 4715 4822 4673 4705 0 -68.64(-1.44%)
Dec 13, 2018 4844 4914 4731 4774 0 -23.34(-0.49%)
Dec 12, 2018 4781 4889 4676 4797 0 +59.56(+1.26%)
Dec 11, 2018 4907 4948 4662 4738 0 -59.76(-1.25%)
Dec 10, 2018 4667 4839 4637 4797 0 +91.09(+1.94%)
Dec 07, 2018 4960 4992 4654 4706 0 -257.52(-5.19%)
Dec 06, 2018 4809 4979 4767 4964 0 -12.12(-0.24%)
Dec 04, 2018 5252 5272 4957 4976 0 -326.45(-6.16%)
Dec 03, 2018 5352 5429 5215 5302 0 +184.19(+3.60%)
Nov 30, 2018 4993 5131 4931 5118 0 +136.20(+2.73%)
Nov 29, 2018 5031 5097 4940 4982 0 -70.58(-1.40%)
Nov 28, 2018 4984 5061 4847 5052 0 +175.05(+3.59%)
Nov 27, 2018 4846 4967 4792 4877 0 -3.79(-0.08%)
Nov 26, 2018 4821 4905 4731 4881 0 +181.04(+3.85%)
Nov 23, 2018 4624 4806 4613 4700 0 +25.85(+0.55%)
Nov 21, 2018 4674 4674 4674 4674 0 -53.75(-1.14%)
Nov 20, 2018 4446 4860 4397 4728 0 +38.34(+0.82%)
Nov 19, 2018 5060 5069 4676 4690 0 -426.19(-8.33%)
Nov 16, 2018 5033 5249 4987 5116 0 -689.44(-11.88%)
Nov 15, 2018 5602 5865 5565 5805 0 +188.85(+3.36%)
Nov 14, 2018 5798 5823 5510 5616 0 -22.55(-0.40%)
Nov 13, 2018 5525 5777 5509 5639 0 +209.84(+3.87%)
Nov 12, 2018 5712 5743 5402 5429 0 -379.18(-6.53%)
Nov 09, 2018 5767 5911 5704 5808 0 -52.03(-0.89%)
Nov 08, 2018 5911 5993 5751 5860 0 -89.58(-1.51%)
Nov 07, 2018 5976 6071 5869 5950 0 +41.50(+0.70%)
Nov 06, 2018 5890 5992 5844 5908 0 +7.97(+0.14%)
Nov 05, 2018 5966 5997 5748 5901 0 -74.15(-1.24%)
Nov 02, 2018 6036 6139 5850 5975 0 -72.10(-1.19%)
Nov 01, 2018 5875 6070 5756 6047 0 +209.75(+3.59%)
Oct 31, 2018 5793 5893 5662 5837 0 +195.72(+3.47%)
Oct 30, 2018 5261 5657 5235 5641 0 +403.39(+7.70%)
Oct 29, 2018 5633 5651 5028 5238 0 -253.95(-4.62%)
Oct 26, 2018 5471 5662 5342 5492 0 +69.22(+1.28%)
Oct 24, 2018 5915 5961 5408 5423 0 -540.99(-9.07%)
Oct 23, 2018 5915 6036 5820 5964 0 -195.19(-3.17%)
Oct 22, 2018 6170 6262 6063 6159 0 +37.93(+0.62%)
Oct 19, 2018 6387 6426 6085 6121 0 -220.54(-3.48%)
Oct 18, 2018 6488 6526 6283 6341 0 -105.06(-1.63%)
Oct 17, 2018 6561 6601 6389 6446 0 -59.98(-0.92%)
Oct 16, 2018 6352 6523 6305 6506 0 +256.93(+4.11%)
Oct 15, 2018 6440 6469 6227 6250 0 -209.84(-3.25%)
Oct 12, 2018 6455 6543 6301 6459 0 +245.95(+3.96%)
Oct 11, 2018 6356 6497 6176 6213 0 -199.72(-3.11%)
Oct 10, 2018 6746 6788 6399 6413 0 -430.84(-6.30%)
Oct 09, 2018 6826 6922 6768 6844 0 -6.33(-0.09%)
Oct 08, 2018 6876 6984 6721 6850 0 -99.23(-1.43%)
Oct 05, 2018 7181 7236 6885 6950 0 -250.39(-3.48%)
Oct 04, 2018 7347 7384 7119 7200 0 -179.90(-2.44%)
Oct 03, 2018 7441 7479 7281 7380 0 +5.91(+0.08%)
Oct 02, 2018 7402 7519 7344 7374 0 -46.29(-0.62%)
Oct 01, 2018 7352 7516 7286 7420 0 +140.78(+1.93%)
Sep 28, 2018 7114 7307 7071 7279 0 +262.57(+3.74%)
Sep 27, 2018 7032 7063 6972 7017 0 +21.23(+0.30%)
Sep 26, 2018 7034 7093 6975 6996 0 -32.27(-0.46%)
Sep 25, 2018 7073 7100 6956 7028 0 -6.82(-0.10%)
Sep 24, 2018 6953 7044 6874 7035 0 +45.08(+0.64%)
Sep 21, 2018 7075 7119 6956 6990 0 -70.65(-1.00%)
Sep 20, 2018 7052 7118 6985 7060 0 -67.24(-0.94%)
Sep 19, 2018 7094 7159 7039 7128 0 +26.06(+0.37%)
Sep 18, 2018 7146 7260 7076 7101 0 -40.15(-0.56%)
Sep 17, 2018 7199 7242 7122 7142 0 -89.91(-1.24%)
Sep 14, 2018 7202 7304 7158 7232 0 +101.78(+1.43%)
Sep 13, 2018 7156 7249 7085 7130 0 +59.04(+0.83%)
Sep 12, 2018 7123 7157 6905 7071 0 -98.33(-1.37%)
Sep 11, 2018 7178 7258 7136 7169 0 -51.30(-0.71%)
Sep 10, 2018 7196 7263 7129 7220 0 +55.88(+0.78%)
Sep 07, 2018 7123 7304 7064 7164 0 -41.05(-0.57%)
Sep 06, 2018 7321 7332 7152 7206 0 -133.14(-1.81%)
Sep 05, 2018 7433 7471 7254 7339 0 -109.78(-1.47%)
Sep 04, 2018 7366 7486 7321 7448 0 +63.62(+0.86%)
Aug 31, 2018 7385 7385 7385 7385 0 +66.27(+0.91%)
Aug 30, 2018 7328 7428 7283 7319 0 -39.25(-0.53%)
Aug 29, 2018 7261 7396 7225 7358 0 +88.14(+1.21%)
Aug 28, 2018 7315 7339 7161 7270 0 -20.55(-0.28%)
Aug 27, 2018 7224 7363 7194 7290 0 +99.66(+1.39%)
Aug 24, 2018 7082 7208 7069 7191 0 +125.59(+1.78%)
Aug 23, 2018 6962 7142 6940 7065 0 +72.59(+1.04%)
Aug 22, 2018 6770 7006 6752 6992 0 +188.75(+2.77%)
Aug 21, 2018 6677 6825 6660 6804 0 +146.45(+2.20%)
Aug 20, 2018 6567 6772 6450 6657 0 +60.92(+0.92%)
Aug 17, 2018 6723 6755 6522 6596 0 +18.13(+0.28%)
Aug 16, 2018 6919 6938 6762 6578 0 -272.41(-3.98%)
Aug 15, 2018 6927 6970 6762 6851 0 -83.29(-1.20%)
Aug 14, 2018 6946 6994 6837 6934 0 +70.56(+1.03%)
Aug 13, 2018 6848 6982 6833 6863 0 +26.54(+0.39%)
Aug 10, 2018 6827 6901 6764 6837 0 -143.27(-2.05%)
Aug 09, 2018 7028 7050 6954 6980 0 -41.13(-0.59%)
Aug 08, 2018 6983 7063 6942 7021 0 +38.24(+0.55%)
Aug 07, 2018 6944 7009 6909 6983 0 +79.73(+1.15%)
Aug 06, 2018 6823 6914 6782 6903 0 +61.54(+0.90%)
Aug 03, 2018 6828 6872 6795 6842 0 +31.22(+0.46%)
Aug 02, 2018 6640 6826 6580 6810 0 +92.15(+1.37%)
Aug 01, 2018 6714 6782 6651 6718 0 +26.50(+0.40%)
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.