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 (%)
May 31, 2016 2165 2183 2145 2172 0 +15.08(+0.70%)
May 27, 2016 2156 2156 2156 2156 0 +7.06(+0.33%)
May 26, 2016 2142 2162 2128 2149 0 +10.89(+0.51%)
May 25, 2016 2148 2160 2123 2139 0 -2.46(-0.11%)
May 24, 2016 2087 2149 2083 2141 0 +62.94(+3.03%)
May 23, 2016 2075 2100 2064 2078 0 +17.55(+0.85%)
May 20, 2016 2034 2070 2029 2061 0 +38.50(+1.90%)
May 19, 2016 2028 2045 2004 2022 0 -17.12(-0.84%)
May 18, 2016 2000 2060 1995 2039 0 +39.19(+1.96%)
May 17, 2016 2008 2027 1982 2000 0 -10.01(-0.50%)
May 16, 2016 1978 2032 1971 2010 0 +37.14(+1.88%)
May 13, 2016 1950 1990 1942 1973 0 +67.36(+3.54%)
May 12, 2016 1957 1964 1884 1905 0 -43.09(-2.21%)
May 11, 2016 1951 1972 1939 1949 0 -6.59(-0.34%)
May 10, 2016 1935 1963 1923 1955 0 +22.39(+1.16%)
May 09, 2016 1942 1957 1921 1933 0 -3.37(-0.17%)
May 06, 2016 1919 1943 1905 1936 0 +6.79(+0.35%)
May 05, 2016 1937 1954 1915 1929 0 +0.35(+0.02%)
May 04, 2016 1944 1955 1916 1929 0 -28.57(-1.46%)
May 03, 2016 1971 1978 1941 1958 0 -23.97(-1.21%)
May 02, 2016 1973 1995 1955 1982 0 +15.07(+0.77%)
Apr 29, 2016 1994 2004 1948 1966 0 -28.07(-1.41%)
Apr 28, 2016 2030 2057 1979 1995 0 -67.57(-3.28%)
Apr 27, 2016 2024 2069 2011 2062 0 +38.32(+1.89%)
Apr 26, 2016 2010 2043 2000 2024 0 +23.35(+1.17%)
Apr 25, 2016 2009 2023 1990 2000 0 -9.91(-0.49%)
Apr 22, 2016 2008 2034 1996 2010 0 +2.68(+0.13%)
Apr 21, 2016 2017 2029 1998 2008 0 -12.95(-0.64%)
Apr 20, 2016 2009 2047 1985 2021 0 +11.26(+0.56%)
Apr 19, 2016 2026 2041 1993 2009 0 -4.14(-0.21%)
Apr 18, 2016 2008 2023 1995 2013 0 -9.92(-0.49%)
Apr 15, 2016 2029 2045 2013 2023 0 -13.78(-0.68%)
Apr 14, 2016 2046 2055 2017 2037 0 -22.54(-1.09%)
Apr 13, 2016 2031 2067 2024 2060 0 +41.70(+2.07%)
Apr 12, 2016 2021 2033 1990 2018 0 -0.71(-0.04%)
Apr 11, 2016 2032 2053 2015 2019 0 -5.55(-0.27%)
Apr 08, 2016 2031 2045 2010 2024 0 +9.45(+0.47%)
Apr 07, 2016 2035 2047 2005 2015 0 -28.17(-1.38%)
Apr 06, 2016 2019 2049 1992 2043 0 +16.59(+0.82%)
Apr 05, 2016 2030 2054 2013 2026 0 -21.12(-1.03%)
Apr 04, 2016 2071 2081 2038 2048 0 -16.41(-0.80%)
Apr 01, 2016 2037 2070 2023 2064 0 +13.13(+0.64%)
Mar 31, 2016 2062 2073 2042 2051 0 -15.46(-0.75%)
Mar 30, 2016 2066 2087 2052 2066 0 +13.42(+0.65%)
Mar 29, 2016 2010 2058 2002 2053 0 +39.73(+1.97%)
Mar 28, 2016 2015 2029 1999 2013 0 +2.01(+0.10%)
Mar 24, 2016 2011 2011 2011 2011 0 -1.21(-0.06%)
Mar 23, 2016 2028 2040 2002 2012 0 -14.65(-0.72%)
Mar 22, 2016 2020 2041 2007 2027 0 -5.61(-0.28%)
Mar 21, 2016 2031 2044 2011 2033 0 -9.08(-0.44%)
Mar 18, 2016 2032 2061 2011 2042 0 +21.12(+1.05%)
Mar 17, 2016 2014 2033 1993 2021 0 +5.88(+0.29%)
Mar 16, 2016 1973 2023 1963 2015 0 +33.23(+1.68%)
Mar 15, 2016 1980 1991 1959 1981 0 -7.63(-0.38%)
Mar 14, 2016 1994 2008 1971 1989 0 -5.06(-0.25%)
Mar 11, 2016 1977 1998 1958 1994 0 +40.11(+2.05%)
Mar 10, 2016 1964 1982 1925 1954 0 -6.86(-0.35%)
Mar 09, 2016 1955 1973 1935 1961 0 +18.15(+0.93%)
Mar 08, 2016 1968 1979 1936 1943 0 -41.83(-2.11%)
Mar 07, 2016 1975 2003 1952 1985 0 +0.30(+0.02%)
Mar 04, 2016 1997 2009 1967 1984 0 -7.95(-0.40%)
Mar 03, 2016 1987 2008 1964 1992 0 +6.00(+0.30%)
Mar 02, 2016 1977 2002 1962 1986 0 +4.78(+0.24%)
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.