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 (%)
Dec 31, 2014 1706 1706 1706 1706 0 -6.74(-0.39%)
Dec 30, 2014 1711 1723 1702 1713 0 -11.69(-0.68%)
Dec 29, 2014 1723 1737 1713 1724 0 -2.91(-0.17%)
Dec 26, 2014 1733 1744 1720 1727 0 -0.96(-0.06%)
Dec 24, 2014 1728 1728 1728 1728 0 +7.98(+0.46%)
Dec 23, 2014 1735 1748 1716 1720 0 -7.20(-0.42%)
Dec 22, 2014 1704 1733 1694 1727 0 +27.69(+1.63%)
Dec 19, 2014 1699 1715 1676 1700 0 -4.80(-0.28%)
Dec 18, 2014 1701 1722 1678 1705 0 +26.30(+1.57%)
Dec 17, 2014 1652 1686 1625 1678 0 +31.33(+1.90%)
Dec 16, 2014 1647 1687 1646 1647 0 -6.53(-0.39%)
Dec 15, 2014 1678 1700 1641 1653 0 -10.85(-0.65%)
Dec 12, 2014 1683 1697 1659 1664 0 -36.15(-2.13%)
Dec 11, 2014 1711 1729 1692 1700 0 +4.91(+0.29%)
Dec 10, 2014 1721 1733 1689 1696 0 -29.08(-1.69%)
Dec 09, 2014 1699 1729 1687 1725 0 +5.26(+0.31%)
Dec 08, 2014 1734 1749 1707 1719 0 -15.76(-0.91%)
Dec 05, 2014 1716 1740 1711 1735 0 +24.82(+1.45%)
Dec 04, 2014 1716 1726 1699 1710 0 -7.87(-0.46%)
Dec 03, 2014 1683 1724 1676 1718 0 +45.57(+2.72%)
Dec 02, 2014 1668 1684 1652 1673 0 -0.33(-0.02%)
Dec 01, 2014 1696 1707 1665 1673 0 -21.94(-1.29%)
Nov 28, 2014 1703 1711 1680 1695 0 -7.40(-0.43%)
Nov 26, 2014 1702 1702 1702 1702 0 +32.81(+1.97%)
Nov 25, 2014 1676 1685 1662 1669 0 -4.51(-0.27%)
Nov 24, 2014 1670 1683 1657 1674 0 +6.76(+0.41%)
Nov 21, 2014 1671 1678 1651 1667 0 +14.04(+0.85%)
Nov 20, 2014 1631 1659 1625 1653 0 +13.12(+0.80%)
Nov 19, 2014 1651 1659 1627 1640 0 -10.61(-0.64%)
Nov 18, 2014 1628 1661 1622 1651 0 +20.48(+1.26%)
Nov 17, 2014 1632 1643 1615 1630 0 -3.57(-0.22%)
Nov 14, 2014 1610 1637 1596 1634 0 +20.16(+1.25%)
Nov 13, 2014 1631 1640 1604 1614 0 -16.23(-1.00%)
Nov 12, 2014 1637 1645 1616 1630 0 -12.14(-0.74%)
Nov 11, 2014 1652 1659 1632 1642 0 -13.21(-0.80%)
Nov 10, 2014 1644 1667 1638 1655 0 +14.96(+0.91%)
Nov 07, 2014 1660 1668 1625 1640 0 -28.13(-1.69%)
Nov 06, 2014 1675 1689 1657 1668 0 -4.90(-0.29%)
Nov 05, 2014 1670 1684 1649 1673 0 +13.87(+0.84%)
Nov 04, 2014 1664 1677 1644 1659 0 -5.01(-0.30%)
Nov 03, 2014 1664 1683 1653 1664 0 +1.55(+0.09%)
Oct 31, 2014 1649 1685 1629 1663 0 +64.99(+4.07%)
Oct 30, 2014 1602 1614 1567 1598 0 -15.24(-0.94%)
Oct 28, 2014 1590 1620 1575 1613 0 +35.68(+2.26%)
Oct 27, 2014 1576 1589 1577 1577 0 -6.28(-0.40%)
Oct 24, 2014 1576 1596 1559 1584 0 +5.52(+0.35%)
Oct 23, 2014 1568 1594 1558 1578 0 -3.58(-0.23%)
Oct 21, 2014 1551 1591 1531 1582 0 +19.63(+1.26%)
Oct 20, 2014 1537 1569 1527 1562 0 +14.95(+0.97%)
Oct 17, 2014 1547 1547 1541 1547 0 +12.31(+0.80%)
Oct 16, 2014 1479 1549 1473 1535 0 +29.10(+1.93%)
Oct 15, 2014 1466 1524 1451 1506 0 +15.75(+1.06%)
Oct 14, 2014 1494 1529 1472 1490 0 +19.25(+1.31%)
Oct 13, 2014 1499 1522 1459 1471 0 -30.29(-2.02%)
Oct 10, 2014 1550 1560 1490 1501 0 -96.22(-6.02%)
Oct 09, 2014 1640 1646 1591 1597 0 -49.57(-3.01%)
Oct 08, 2014 1605 1652 1587 1647 0 +37.73(+2.34%)
Oct 07, 2014 1630 1641 1604 1609 0 -33.55(-2.04%)
Oct 06, 2014 1663 1671 1626 1643 0 -14.35(-0.87%)
Oct 03, 2014 1670 1682 1650 1657 0 -8.56(-0.51%)
Oct 02, 2014 1668 1678 1632 1666 0 -1.46(-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.