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 (%)
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%)
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.