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, 2009 1007 1061 994.00 1033 0 +73.84(+7.70%)
Apr 29, 2009 950.20 979.94 933.63 958.70 0 +23.88(+2.55%)
Apr 28, 2009 946.03 960.92 921.80 934.82 0 -16.03(-1.69%)
Apr 27, 2009 942.62 974.95 929.32 950.85 0 -6.61(-0.69%)
Apr 24, 2009 945.32 973.23 924.05 957.45 0 +13.42(+1.42%)
Apr 23, 2009 963.41 971.98 917.05 944.03 0 -17.01(-1.77%)
Apr 22, 2009 929.64 995.90 916.46 961.05 0 +19.39(+2.06%)
Apr 21, 2009 923.37 959.28 909.49 941.66 0 +12.19(+1.31%)
Apr 20, 2009 953.66 963.97 922.92 929.47 0 -45.61(-4.68%)
Apr 17, 2009 980.17 991.39 956.29 975.08 0 -8.40(-0.85%)
Apr 16, 2009 977.19 1000 955.01 983.49 0 +18.96(+1.97%)
Apr 15, 2009 962.61 976.84 939.15 964.53 0 -4.08(-0.42%)
Apr 14, 2009 953.88 990.95 940.72 968.61 0 +6.41(+0.67%)
Apr 13, 2009 957.55 979.69 931.35 962.20 0 -4.61(-0.48%)
Apr 10, 2009 945.20 978.28 938.68 966.81 0 +0.00(+0.00%)
Apr 09, 2009 945.20 978.28 938.68 966.81 0 +42.26(+4.57%)
Apr 08, 2009 912.04 935.73 899.18 924.55 0 +21.28(+2.36%)
Apr 07, 2009 918.28 932.42 894.34 903.26 0 -33.69(-3.60%)
Apr 06, 2009 925.81 950.12 904.00 936.95 0 -4.73(-0.50%)
Apr 03, 2009 930.21 951.81 901.75 941.68 0 +9.88(+1.06%)
Apr 02, 2009 925.04 957.47 910.09 931.80 0 +27.57(+3.05%)
Apr 01, 2009 878.90 913.57 860.72 904.23 0 +17.54(+1.98%)
Mar 31, 2009 890.42 918.38 870.35 886.68 0 -1.91(-0.21%)
Mar 30, 2009 902.80 917.52 872.71 888.59 0 -45.05(-4.82%)
Mar 27, 2009 933.03 965.14 912.11 933.64 0 -20.92(-2.19%)
Mar 26, 2009 907.50 977.51 896.56 954.57 0 +62.87(+7.05%)
Mar 25, 2009 889.95 921.20 860.14 891.70 0 +14.50(+1.65%)
Mar 24, 2009 890.31 904.32 867.43 877.20 0 -23.63(-2.62%)
Mar 23, 2009 874.63 904.17 853.62 900.84 0 +57.27(+6.79%)
Mar 20, 2009 879.00 890.91 831.20 843.56 0 -30.84(-3.53%)
Mar 19, 2009 874.79 895.75 852.37 874.40 0 +9.07(+1.05%)
Mar 18, 2009 836.89 883.07 823.43 865.33 0 +23.76(+2.82%)
Mar 17, 2009 822.92 850.23 797.31 841.57 0 +2.84(+0.34%)
Mar 16, 2009 873.41 881.17 831.93 838.73 0 -29.60(-3.41%)
Mar 13, 2009 859.06 883.23 841.79 868.34 0 +11.46(+1.34%)
Mar 12, 2009 816.76 864.99 803.26 856.88 0 +33.36(+4.05%)
Mar 11, 2009 821.28 872.38 796.38 823.52 0 +8.31(+1.02%)
Mar 10, 2009 766.59 826.78 760.42 815.21 0 +64.29(+8.56%)
Mar 09, 2009 758.87 791.42 742.90 750.92 0 -15.59(-2.03%)
Mar 06, 2009 778.97 798.57 743.08 766.51 0 -4.85(-0.63%)
Mar 05, 2009 782.29 802.51 759.56 771.36 0 -24.85(-3.12%)
Mar 04, 2009 781.89 815.70 767.52 796.21 0 +37.26(+4.91%)
Mar 03, 2009 758.95 783.48 733.36 758.95 0 +21.93(+2.98%)
Mar 02, 2009 765.70 782.78 729.11 737.02 0 -43.24(-5.54%)
Feb 27, 2009 769.11 802.64 759.58 780.26 0 -1.99(-0.25%)
Feb 26, 2009 805.36 828.21 772.46 782.25 0 -8.63(-1.09%)
Feb 25, 2009 791.70 824.24 761.13 790.89 0 -40.99(-4.93%)
Feb 24, 2009 784.44 836.94 776.73 831.88 0 +57.11(+7.37%)
Feb 23, 2009 825.00 831.29 770.93 774.77 0 -37.35(-4.60%)
Feb 20, 2009 796.08 825.67 777.46 812.12 0 +4.68(+0.58%)
Feb 19, 2009 845.23 855.55 803.27 807.44 0 -24.99(-3.00%)
Feb 18, 2009 845.09 862.94 820.43 832.43 0 -6.32(-0.75%)
Feb 17, 2009 864.52 879.66 831.53 838.75 0 -54.79(-6.13%)
Feb 16, 2009 886.36 911.64 876.80 893.54 0 +0.00(+0.00%)
Feb 13, 2009 886.36 911.64 876.80 893.54 0 +6.91(+0.78%)
Feb 12, 2009 861.87 895.75 847.18 886.63 0 +7.59(+0.86%)
Feb 11, 2009 895.00 910.16 853.14 879.04 0 -13.58(-1.52%)
Feb 10, 2009 926.96 954.43 884.01 892.62 0 -36.59(-3.94%)
Feb 09, 2009 926.42 947.45 899.77 929.20 0 -1.40(-0.15%)
Feb 06, 2009 918.27 950.39 903.44 930.60 0 +14.63(+1.60%)
Feb 05, 2009 867.26 930.13 859.27 915.97 0 +37.19(+4.23%)
Feb 04, 2009 867.93 907.78 857.39 878.79 0 +17.21(+2.00%)
Feb 03, 2009 852.19 874.66 834.99 861.58 0 +15.75(+1.86%)
Feb 02, 2009 837.45 862.60 817.12 845.83 0 -5.28(-0.62%)
Jan 30, 2009 860.73 883.12 830.82 851.12 0 +8.97(+1.07%)
Jan 29, 2009 870.01 875.50 832.15 842.14 0 -42.14(-4.77%)
Jan 28, 2009 882.00 905.37 861.24 884.28 0 +23.64(+2.75%)
Jan 27, 2009 847.42 876.20 830.83 860.64 0 +28.66(+3.44%)
Jan 26, 2009 826.47 861.37 809.26 831.99 0 +11.03(+1.34%)
Jan 23, 2009 778.40 839.88 769.16 820.96 0 +20.64(+2.58%)
Jan 22, 2009 808.78 824.74 775.20 800.31 0 -27.08(-3.27%)
Jan 21, 2009 816.33 836.14 784.12 827.39 0 +26.94(+3.37%)
Jan 20, 2009 852.22 862.17 797.59 800.45 0 -59.60(-6.93%)
Jan 19, 2009 855.79 879.13 820.73 860.05 0 +0.00(+0.00%)
Jan 16, 2009 855.79 879.13 820.73 860.05 0 +22.17(+2.65%)
Jan 15, 2009 811.42 854.47 789.98 837.88 0 +39.02(+4.88%)
Jan 14, 2009 818.68 833.54 787.48 798.86 0 -41.14(-4.90%)
Jan 13, 2009 832.18 865.66 810.77 840.00 0 -9.16(-1.08%)
Jan 12, 2009 890.24 896.48 837.04 849.16 0 -48.55(-5.41%)
Jan 09, 2009 923.22 936.19 880.27 897.71 0 -14.89(-1.63%)
Jan 08, 2009 896.13 928.83 868.60 912.61 0 +9.53(+1.06%)
Jan 07, 2009 931.09 939.75 887.04 903.07 0 -51.23(-5.37%)
Jan 06, 2009 944.63 977.58 917.44 954.30 0 +13.88(+1.48%)
Jan 05, 2009 914.14 970.62 900.92 940.42 0 +19.63(+2.13%)
Jan 02, 2009 866.03 929.25 855.03 920.79 0 +53.85(+6.21%)
Jan 01, 2009 856.22 879.25 844.18 866.94 0 +0.00(+0.00%)
Dec 31, 2008 856.22 879.25 844.18 866.94 0 +7.47(+0.87%)
Dec 30, 2008 833.84 866.83 817.03 859.47 0 +30.77(+3.71%)
Dec 29, 2008 826.67 842.13 805.56 828.69 0 +4.22(+0.51%)
Dec 26, 2008 826.67 836.16 809.21 824.48 0 -1.10(-0.13%)
Dec 25, 2008 824.99 839.84 813.43 825.57 0 +0.00(+0.00%)
Dec 24, 2008 824.99 839.84 813.43 825.57 0 -4.11(-0.50%)
Dec 23, 2008 839.16 860.33 817.04 829.68 0 -4.93(-0.59%)
Dec 22, 2008 872.57 878.24 811.87 834.61 0 -36.30(-4.17%)
Dec 19, 2008 866.79 891.66 844.65 870.91 0 +15.66(+1.83%)
Dec 18, 2008 912.23 920.20 840.17 855.25 0 -44.77(-4.97%)
Dec 17, 2008 846.22 917.03 832.94 900.01 0 +41.23(+4.80%)
Dec 16, 2008 814.79 866.33 801.49 858.78 0 +60.59(+7.59%)
Dec 15, 2008 822.78 832.20 782.85 798.19 0 -20.33(-2.48%)
Dec 12, 2008 767.74 828.56 756.71 818.52 0 +30.73(+3.90%)
Dec 11, 2008 797.46 835.70 775.67 787.80 0 -19.07(-2.36%)
Dec 10, 2008 791.87 836.30 774.09 806.86 0 +19.95(+2.54%)
Dec 09, 2008 780.34 835.85 749.77 786.91 0 -11.17(-1.40%)
Dec 08, 2008 806.23 827.56 774.77 798.08 0 +16.79(+2.15%)
Dec 05, 2008 737.87 785.17 711.24 781.29 0 +26.81(+3.55%)
Dec 04, 2008 798.71 827.24 735.98 754.48 0 -62.44(-7.64%)
Dec 03, 2008 769.71 823.44 717.19 816.92 0 +69.23(+9.26%)
Dec 02, 2008 736.20 760.48 716.68 747.69 0 +25.12(+3.48%)
Dec 01, 2008 766.74 777.69 717.70 722.57 0 -77.84(-9.72%)
Nov 28, 2008 804.49 820.63 779.44 800.40 0 -11.85(-1.46%)
Nov 27, 2008 744.04 823.62 733.13 812.25 0 +0.00(+0.00%)
Nov 26, 2008 744.04 823.62 733.13 812.25 0 +56.90(+7.53%)
Nov 25, 2008 765.51 780.93 713.75 755.36 0 +2.25(+0.30%)
Nov 24, 2008 699.91 767.53 677.01 753.11 0 +79.24(+11.76%)
Nov 21, 2008 654.90 681.36 618.94 673.87 0 +37.19(+5.84%)
Nov 20, 2008 671.70 701.87 627.40 636.68 0 -50.73(-7.38%)
Nov 19, 2008 742.17 754.44 683.51 687.40 0 -60.51(-8.09%)
Nov 18, 2008 769.37 787.25 718.18 747.92 0 -25.00(-3.23%)
Nov 17, 2008 764.03 798.31 746.35 772.92 0 -11.00(-1.40%)
Nov 14, 2008 813.11 832.49 770.75 783.92 0 -53.64(-6.40%)
Nov 13, 2008 772.76 845.55 732.93 837.56 0 +68.46(+8.90%)
Nov 12, 2008 815.81 827.27 747.02 769.10 0 -75.30(-8.92%)
Nov 11, 2008 856.21 882.16 816.84 844.40 0 -31.52(-3.60%)
Nov 10, 2008 939.08 946.94 857.92 875.92 0 -46.26(-5.02%)
Nov 07, 2008 914.74 943.36 883.01 922.18 0 +36.19(+4.08%)
Nov 06, 2008 926.00 945.98 866.64 885.99 0 -63.48(-6.69%)
Nov 05, 2008 1015 1033 943.54 949.47 0 -108.52(-10.26%)
Nov 04, 2008 1027 1073 1005 1058 0 +67.35(+6.80%)
Nov 03, 2008 989.14 1018 935.88 990.64 0 +37.51(+3.94%)
Oct 31, 2008 936.66 978.38 914.02 953.14 0 -0.89(-0.09%)
Oct 30, 2008 937.39 973.03 896.07 954.02 0 +69.63(+7.87%)
Oct 29, 2008 878.88 939.26 851.63 884.40 0 +6.93(+0.79%)
Oct 28, 2008 841.12 891.48 777.61 877.47 0 +66.49(+8.20%)
Oct 27, 2008 825.71 870.45 783.08 810.98 0 -31.22(-3.71%)
Oct 24, 2008 779.84 874.56 760.04 842.20 0 -19.98(-2.32%)
Oct 23, 2008 912.50 926.85 821.33 862.18 0 -46.93(-5.16%)
Oct 22, 2008 940.85 962.52 882.85 909.11 0 -50.44(-5.26%)
Oct 21, 2008 980.28 1011 948.66 959.55 0 -44.36(-4.42%)
Oct 20, 2008 984.88 1014 954.61 1004 0 +40.07(+4.16%)
Oct 17, 2008 957.59 1034 922.73 963.84 0 -26.39(-2.67%)
Oct 16, 2008 922.02 999.55 868.68 990.23 0 +88.01(+9.75%)
Oct 15, 2008 982.73 1024 890.18 902.22 0 -114.50(-11.26%)
Oct 14, 2008 1100 1110 996.23 1017 0 -31.40(-3.00%)
Oct 13, 2008 972.91 1052 949.33 1048 0 +137.28(+15.07%)
Oct 10, 2008 865.46 964.19 824.50 910.84 0 -6.55(-0.71%)
Oct 09, 2008 995.19 1036 904.72 917.39 0 -50.31(-5.20%)
Oct 08, 2008 944.25 1050 910.60 967.70 0 -16.07(-1.63%)
Oct 07, 2008 1077 1106 970.28 983.77 0 -132.64(-11.88%)
Oct 06, 2008 1120 1150 1010 1116 0 -51.48(-4.41%)
Oct 03, 2008 1227 1288 1142 1168 0 -43.83(-3.62%)
Oct 02, 2008 1306 1314 1186 1212 0 -93.98(-7.20%)
Oct 01, 2008 1313 1339 1264 1306 0 +15.06(+1.17%)
Sep 30, 2008 1257 1299 1217 1291 0 +48.98(+3.94%)
Sep 29, 2008 1328 1341 1213 1242 0 -122.06(-8.95%)
Sep 26, 2008 1355 1391 1315 1364 0 -27.46(-1.97%)
Sep 25, 2008 1379 1417 1355 1391 0 +17.54(+1.28%)
Sep 24, 2008 1377 1417 1351 1374 0 +26.33(+1.95%)
Sep 23, 2008 1397 1414 1333 1347 0 -44.09(-3.17%)
Sep 22, 2008 1449 1464 1379 1391 0 -69.33(-4.75%)
Sep 19, 2008 1458 1518 1391 1461 0 +72.42(+5.22%)
Sep 18, 2008 1333 1417 1291 1388 0 +76.65(+5.84%)
Sep 17, 2008 1324 1366 1272 1312 0 -27.76(-2.07%)
Sep 16, 2008 1265 1354 1242 1339 0 +43.59(+3.36%)
Sep 15, 2008 1306 1351 1279 1296 0 -61.80(-4.55%)
Sep 12, 2008 1339 1376 1315 1358 0 +15.38(+1.15%)
Sep 11, 2008 1303 1362 1286 1342 0 -1.41(-0.10%)
Sep 10, 2008 1334 1368 1304 1344 0 +24.26(+1.84%)
Sep 09, 2008 1391 1408 1312 1319 0 -85.12(-6.06%)
Sep 08, 2008 1472 1479 1372 1405 0 -35.19(-2.44%)
Sep 05, 2008 1411 1450 1378 1440 0 +12.66(+0.89%)
Sep 04, 2008 1472 1494 1413 1427 0 -47.26(-3.21%)
Sep 03, 2008 1531 1545 1462 1474 0 -67.66(-4.39%)
Sep 02, 2008 1593 1603 1529 1542 0 -43.69(-2.76%)
Sep 01, 2008 1600 1622 1571 1586 0 +0.00(+0.00%)
Aug 29, 2008 1600 1622 1571 1586 0 -26.38(-1.64%)
Aug 28, 2008 1612 1631 1586 1612 0 +8.25(+0.51%)
Aug 27, 2008 1582 1624 1570 1604 0 +12.16(+0.76%)
Aug 26, 2008 1604 1620 1572 1592 0 -10.14(-0.63%)
Aug 25, 2008 1617 1636 1589 1602 0 -30.94(-1.90%)
Aug 22, 2008 1620 1643 1602 1633 0 +16.34(+1.01%)
Aug 21, 2008 1606 1639 1588 1616 0 -0.11(-0.01%)
Aug 20, 2008 1581 1632 1564 1616 0 +45.63(+2.90%)
Aug 19, 2008 1573 1594 1547 1571 0 -5.23(-0.33%)
Aug 18, 2008 1610 1621 1557 1576 0 -23.53(-1.47%)
Aug 15, 2008 1606 1630 1582 1600 0 +9.53(+0.60%)
Aug 14, 2008 1558 1608 1548 1590 0 +17.53(+1.11%)
Aug 13, 2008 1550 1586 1521 1573 0 +22.70(+1.46%)
Aug 12, 2008 1551 1578 1530 1550 0 +10.92(+0.71%)
Aug 11, 2008 1536 1581 1504 1539 0 +3.20(+0.21%)
Aug 08, 2008 1535 1564 1500 1536 0 +0.32(+0.02%)
Aug 07, 2008 1533 1570 1515 1535 0 -4.03(-0.26%)
Aug 06, 2008 1514 1555 1493 1539 0 +26.44(+1.75%)
Aug 05, 2008 1501 1534 1478 1513 0 +14.73(+0.98%)
Aug 04, 2008 1521 1546 1485 1498 0 -30.98(-2.03%)
Aug 01, 2008 1549 1564 1507 1529 0 -17.10(-1.11%)
Jul 31, 2008 1576 1605 1535 1546 0 -10.70(-0.69%)
Jul 30, 2008 1553 1584 1512 1557 0 +14.34(+0.93%)
Jul 29, 2008 1526 1564 1479 1543 0 +49.67(+3.33%)
Jul 28, 2008 1500 1529 1475 1493 0 -13.95(-0.93%)
Jul 25, 2008 1495 1524 1461 1507 0 +8.99(+0.60%)
Jul 24, 2008 1531 1551 1475 1498 0 -23.56(-1.55%)
Jul 23, 2008 1527 1555 1495 1522 0 -5.11(-0.33%)
Jul 22, 2008 1540 1558 1489 1527 0 -32.56(-2.09%)
Jul 21, 2008 1569 1582 1536 1559 0 -2.49(-0.16%)
Jul 18, 2008 1558 1577 1523 1562 0 +0.39(+0.02%)
Jul 17, 2008 1576 1610 1526 1561 0 -10.75(-0.68%)
Jul 16, 2008 1548 1590 1520 1572 0 +61.91(+4.10%)
Jul 15, 2008 1508 1542 1467 1510 0 -14.59(-0.96%)
Jul 14, 2008 1540 1557 1500 1525 0 +5.66(+0.37%)
Jul 11, 2008 1499 1546 1477 1519 0 +1.21(+0.08%)
Jul 10, 2008 1489 1531 1460 1518 0 +29.37(+1.97%)
Jul 09, 2008 1519 1546 1483 1489 0 -22.38(-1.48%)
Jul 08, 2008 1498 1527 1459 1511 0 +14.31(+0.96%)
Jul 07, 2008 1502 1535 1459 1497 0 +8.45(+0.57%)
Jul 04, 2008 1483 1511 1432 1488 0 +0.00(+0.00%)
Jul 03, 2008 1483 1511 1432 1488 0 -46.18(-3.01%)
Jul 02, 2008 1617 1627 1528 1534 0 -72.10(-4.49%)
Jul 01, 2008 1597 1623 1558 1606 0 -21.11(-1.30%)
Jun 30, 2008 1632 1667 1609 1628 0 -4.50(-0.28%)
Jun 27, 2008 1646 1665 1603 1632 0 -20.92(-1.27%)
Jun 26, 2008 1707 1716 1641 1653 0 -76.73(-4.44%)
Jun 25, 2008 1732 1756 1697 1730 0 +14.36(+0.84%)
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.