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 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%)
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.