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, 2020 8010 8062 7824 7853 0 -216.59(-2.68%)
Apr 29, 2020 7947 8130 7868 8070 0 +294.43(+3.79%)
Apr 28, 2020 8050 8108 7759 7775 0 -117.01(-1.48%)
Apr 27, 2020 7831 8045 7789 7892 0 +182.96(+2.37%)
Apr 24, 2020 7544 7727 7459 7709 0 +162.28(+2.15%)
Apr 23, 2020 7601 7771 7482 7547 0 -68.95(-0.91%)
Apr 22, 2020 7409 7664 7343 7616 0 +416.56(+5.79%)
Apr 21, 2020 7488 7554 7139 7199 0 -412.84(-5.42%)
Apr 20, 2020 7615 7787 7554 7612 0 -137.02(-1.77%)
Apr 17, 2020 7870 7913 7600 7749 0 -95.45(-1.22%)
Apr 16, 2020 7582 7875 7533 7845 0 +400.64(+5.38%)
Apr 15, 2020 7390 7535 7308 7444 0 -126.13(-1.67%)
Apr 14, 2020 7365 7623 7326 7570 0 +346.73(+4.80%)
Apr 13, 2020 7020 7242 6919 7223 0 +147.10(+2.08%)
Apr 09, 2020 7291 7371 6998 7076 0 -104.43(-1.45%)
Apr 08, 2020 7067 7222 6979 7181 0 +232.62(+3.35%)
Apr 07, 2020 7362 7408 6897 6948 0 -196.11(-2.75%)
Apr 06, 2020 6777 7184 6725 7144 0 +658.63(+10.16%)
Apr 03, 2020 6687 6769 6358 6486 0 -243.64(-3.62%)
Apr 02, 2020 6450 6754 6396 6729 0 +283.39(+4.40%)
Apr 01, 2020 6707 6885 6377 6446 0 -484.09(-6.99%)
Mar 31, 2020 7003 7216 6792 6930 0 -50.32(-0.72%)
Mar 30, 2020 6754 7015 6681 6980 0 +306.37(+4.59%)
Mar 27, 2020 6684 6956 6584 6674 0 -230.16(-3.33%)
Mar 26, 2020 6750 7017 6630 6904 0 +331.56(+5.04%)
Mar 25, 2020 6754 6982 6500 6572 0 -99.84(-1.50%)
Mar 24, 2020 6207 6752 6150 6672 0 +880.58(+15.20%)
Mar 23, 2020 5664 5936 5454 5792 0 +179.40(+3.20%)
Mar 20, 2020 5976 6255 5579 5612 0 -204.67(-3.52%)
Mar 19, 2020 5492 5974 5289 5817 0 +272.64(+4.92%)
Mar 18, 2020 5485 5814 5041 5544 0 -413.11(-6.93%)
Mar 17, 2020 5517 6053 5240 5957 0 +340.75(+6.07%)
Mar 16, 2020 5754 6147 5306 5617 0 -885.49(-13.62%)
Mar 13, 2020 6209 6526 5885 6502 0 +663.02(+11.35%)
Mar 12, 2020 6090 6370 5783 5839 0 -761.78(-11.54%)
Mar 11, 2020 6853 6907 6506 6601 0 -420.62(-5.99%)
Mar 10, 2020 6897 7030 6614 7022 0 +411.69(+6.23%)
Mar 09, 2020 6537 7004 6465 6610 0 -592.05(-8.22%)
Mar 06, 2020 7185 7286 6997 7202 0 -191.59(-2.59%)
Mar 05, 2020 7456 7640 7331 7394 0 -271.01(-3.54%)
Mar 04, 2020 7352 7679 7247 7665 0 +431.17(+5.96%)
Mar 03, 2020 7550 7655 7148 7233 0 -286.53(-3.81%)
Mar 02, 2020 7478 7550 7126 7520 0 +183.03(+2.49%)
Feb 28, 2020 6683 7408 6656 7337 0 +381.32(+5.48%)
Feb 27, 2020 7036 7315 6872 6956 0 -388.93(-5.30%)
Feb 26, 2020 7298 7583 7223 7344 0 +64.60(+0.89%)
Feb 25, 2020 7629 7683 7180 7280 0 -270.55(-3.58%)
Feb 24, 2020 7478 7761 7413 7550 0 -482.28(-6.00%)
Feb 21, 2020 8282 8311 7954 8033 0 -344.75(-4.12%)
Feb 20, 2020 8506 8595 8119 8377 0 -171.85(-2.01%)
Feb 19, 2020 8268 8578 8261 8549 0 +396.93(+4.87%)
Feb 18, 2020 7958 8202 7906 8152 0 +86.85(+1.08%)
Feb 14, 2020 8043 8198 7974 8066 0 +86.76(+1.09%)
Feb 13, 2020 7692 7793 7638 7979 0 +219.62(+2.83%)
Feb 12, 2020 7692 7788 7647 7759 0 +128.43(+1.68%)
Feb 11, 2020 7584 7745 7525 7631 0 +154.38(+2.06%)
Feb 10, 2020 7222 7481 7207 7476 0 +248.64(+3.44%)
Feb 07, 2020 7276 7306 7195 7228 0 -100.93(-1.38%)
Feb 06, 2020 7322 7376 7204 7329 0 +40.68(+0.56%)
Feb 05, 2020 7297 7354 7166 7288 0 +159.62(+2.24%)
Feb 04, 2020 7095 7169 7033 7128 0 +202.32(+2.92%)
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.