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 (%)
Jun 28, 2019 5623 5648 5532 5601 0 +23.60(+0.42%)
Jun 27, 2019 5519 5612 5481 5578 0 +135.77(+2.49%)
Jun 26, 2019 5356 5512 5337 5442 0 +225.80(+4.33%)
Jun 25, 2019 5300 5374 5208 5216 0 -68.27(-1.29%)
Jun 24, 2019 5292 5336 5237 5284 0 +16.84(+0.32%)
Jun 21, 2019 5325 5374 5252 5267 0 -81.61(-1.53%)
Jun 20, 2019 5417 5437 5313 5349 0 +54.09(+1.02%)
Jun 19, 2019 5332 5350 5254 5295 0 +1.06(+0.02%)
Jun 18, 2019 5101 5354 5077 5294 0 +267.52(+5.32%)
Jun 17, 2019 5040 5096 4989 5026 0 -17.76(-0.35%)
Jun 14, 2019 5028 5084 4967 5044 0 -120.62(-2.34%)
Jun 13, 2019 5142 5203 5106 5165 0 +59.05(+1.16%)
Jun 12, 2019 5216 5225 5084 5106 0 -158.54(-3.01%)
Jun 11, 2019 5298 5345 5207 5264 0 +52.20(+1.00%)
Jun 10, 2019 5162 5292 5157 5212 0 +119.54(+2.35%)
Jun 07, 2019 5054 5138 5019 5092 0 +57.59(+1.14%)
Jun 06, 2019 4978 5066 4944 5035 0 +57.13(+1.15%)
Jun 05, 2019 5111 5133 4913 4978 0 -55.89(-1.11%)
Jun 04, 2019 4835 5041 4802 5034 0 +261.73(+5.48%)
Jun 03, 2019 4803 4869 4709 4772 0 -5.78(-0.12%)
May 31, 2019 4822 4884 4761 4778 0 -115.30(-2.36%)
May 30, 2019 4883 4961 4830 4893 0 +15.06(+0.31%)
May 29, 2019 4854 4937 4794 4878 0 -26.68(-0.54%)
May 28, 2019 4971 5006 4867 4905 0 -43.33(-0.88%)
May 24, 2019 5039 5094 4937 4948 0 -58.31(-1.16%)
May 23, 2019 5054 5071 4926 5006 0 -131.67(-2.56%)
May 22, 2019 5150 5212 5106 5138 0 -68.42(-1.31%)
May 21, 2019 5158 5233 5109 5206 0 +130.48(+2.57%)
May 20, 2019 5099 5167 5006 5076 0 -164.16(-3.13%)
May 17, 2019 5300 5435 5194 5240 0 -126.05(-2.35%)
May 16, 2019 5384 5455 5287 5366 0 -69.85(-1.28%)
May 15, 2019 5382 5484 5328 5436 0 -17.66(-0.32%)
May 14, 2019 5397 5498 5352 5454 0 +111.46(+2.09%)
May 13, 2019 5505 5542 5309 5342 0 -335.84(-5.91%)
May 10, 2019 5671 5764 5537 5678 0 -22.45(-0.39%)
May 09, 2019 5712 5749 5554 5700 0 -105.51(-1.82%)
May 08, 2019 5766 5918 5734 5806 0 -16.09(-0.28%)
May 07, 2019 5920 5949 5746 5822 0 -156.79(-2.62%)
May 06, 2019 5850 6005 5796 5979 0 -111.99(-1.84%)
May 03, 2019 6096 6130 5999 6091 0 +5.62(+0.09%)
May 02, 2019 6010 6146 5954 6085 0 +83.01(+1.38%)
May 01, 2019 6116 6170 5996 6002 0 -50.75(-0.84%)
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%)
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.