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, 2010 1274 1280 1226 1230 0 -47.26(-3.70%)
Apr 29, 2010 1247 1284 1237 1277 0 +52.61(+4.30%)
Apr 28, 2010 1228 1245 1207 1224 0 +3.96(+0.32%)
Apr 27, 2010 1250 1263 1214 1220 0 -37.05(-2.95%)
Apr 26, 2010 1261 1279 1247 1257 0 -2.21(-0.18%)
Apr 23, 2010 1255 1267 1232 1260 0 -0.14(-0.01%)
Apr 22, 2010 1228 1264 1210 1260 0 +20.50(+1.65%)
Apr 21, 2010 1264 1273 1219 1239 0 -21.79(-1.73%)
Apr 20, 2010 1253 1272 1241 1261 0 +19.11(+1.54%)
Apr 19, 2010 1245 1257 1215 1242 0 -12.50(-1.00%)
Apr 16, 2010 1271 1275 1234 1255 0 -27.70(-2.16%)
Apr 15, 2010 1265 1295 1254 1282 0 +17.47(+1.38%)
Apr 14, 2010 1243 1271 1233 1265 0 +39.89(+3.26%)
Apr 13, 2010 1219 1233 1210 1225 0 +7.04(+0.58%)
Apr 12, 2010 1206 1231 1198 1218 0 +12.36(+1.03%)
Apr 09, 2010 1208 1218 1192 1205 0 -0.27(-0.02%)
Apr 08, 2010 1209 1217 1190 1206 0 -32.70(-2.64%)
Apr 07, 2010 1225 1250 1215 1238 0 +15.36(+1.26%)
Apr 06, 2010 1222 1234 1208 1223 0 -4.49(-0.37%)
Apr 05, 2010 1210 1236 1203 1228 0 +23.13(+1.92%)
Apr 01, 2010 1204 1204 1204 0 +1.71(+0.14%)
Mar 31, 2010 1208 1222 1196 1203 0 -13.82(-1.14%)
Mar 30, 2010 1210 1227 1195 1217 0 +10.46(+0.87%)
Mar 29, 2010 1198 1215 1189 1206 0 +17.03(+1.43%)
Mar 26, 2010 1191 1210 1173 1189 0 +7.89(+0.67%)
Mar 25, 2010 1197 1208 1178 1181 0 -0.97(-0.08%)
Mar 24, 2010 1204 1211 1177 1182 0 -32.89(-2.71%)
Mar 23, 2010 1202 1221 1192 1215 0 +18.24(+1.52%)
Mar 22, 2010 1175 1205 1167 1197 0 +10.97(+0.93%)
Mar 19, 2010 1207 1213 1173 1186 0 -20.80(-1.72%)
Mar 18, 2010 1217 1225 1192 1207 0 -11.64(-0.96%)
Mar 17, 2010 1207 1233 1200 1218 0 +18.01(+1.50%)
Mar 16, 2010 1180 1208 1172 1200 0 +24.22(+2.06%)
Mar 15, 2010 1173 1194 1166 1176 0 -11.60(-0.98%)
Mar 12, 2010 1186 1198 1175 1188 0 +7.79(+0.66%)
Mar 11, 2010 1176 1193 1160 1180 0 -3.09(-0.26%)
Mar 10, 2010 1159 1192 1156 1183 0 +21.43(+1.85%)
Mar 09, 2010 1157 1174 1148 1161 0 -3.54(-0.30%)
Mar 08, 2010 1174 1180 1156 1165 0 -7.98(-0.68%)
Mar 05, 2010 1160 1182 1151 1173 0 +19.93(+1.73%)
Mar 04, 2010 1155 1166 1140 1153 0 +2.86(+0.25%)
Mar 03, 2010 1162 1174 1142 1150 0 -2.72(-0.24%)
Mar 02, 2010 1152 1171 1139 1153 0 +6.25(+0.55%)
Mar 01, 2010 1133 1156 1122 1147 0 +19.99(+1.77%)
Feb 26, 2010 1132 1139 1113 1127 0 -1.84(-0.16%)
Feb 25, 2010 1110 1133 1091 1129 0 -4.36(-0.38%)
Feb 24, 2010 1126 1149 1114 1133 0 +15.28(+1.37%)
Feb 23, 2010 1136 1144 1106 1118 0 -29.98(-2.61%)
Feb 22, 2010 1160 1166 1136 1148 0 -7.78(-0.67%)
Feb 19, 2010 1154 1170 1143 1155 0 -20.17(-1.72%)
Feb 18, 2010 1169 1183 1153 1176 0 -1.79(-0.15%)
Feb 17, 2010 1183 1190 1158 1177 0 +4.64(+0.40%)
Feb 16, 2010 1152 1179 1144 1173 0 +28.78(+2.52%)
Feb 12, 2010 1144 1144 1144 0 +6.50(+0.57%)
Feb 11, 2010 1109 1145 1100 1137 0 +33.53(+3.04%)
Feb 10, 2010 1104 1119 1084 1104 0 -0.84(-0.08%)
Feb 09, 2010 1111 1124 1089 1105 0 +10.43(+0.95%)
Feb 08, 2010 1100 1120 1082 1094 0 -13.02(-1.18%)
Feb 05, 2010 1089 1114 1071 1107 0 +15.84(+1.45%)
Feb 04, 2010 1128 1134 1084 1091 0 -53.02(-4.63%)
Feb 03, 2010 1131 1156 1123 1144 0 +7.74(+0.68%)
Feb 02, 2010 1128 1147 1114 1137 0 +14.38(+1.28%)
Feb 01, 2010 1092 1131 1083 1122 0 +36.56(+3.37%)
Jan 29, 2010 1121 1143 1073 1086 0 -26.40(-2.37%)
Jan 28, 2010 1140 1147 1092 1112 0 -29.26(-2.56%)
Jan 27, 2010 1132 1159 1111 1141 0 +15.21(+1.35%)
Jan 26, 2010 1126 1149 1112 1126 0 -3.26(-0.29%)
Jan 25, 2010 1128 1150 1115 1130 0 +12.90(+1.16%)
Jan 22, 2010 1163 1171 1109 1117 0 -51.36(-4.40%)
Jan 21, 2010 1167 1195 1147 1168 0 +3.52(+0.30%)
Jan 20, 2010 1167 1178 1145 1164 0 -28.46(-2.39%)
Jan 19, 2010 1181 1202 1169 1193 0 +9.84(+0.83%)
Jan 15, 2010 1183 1183 1183 0 -27.24(-2.25%)
Jan 14, 2010 1231 1249 1196 1210 0 -26.51(-2.14%)
Jan 13, 2010 1237 1249 1199 1237 0 +4.66(+0.38%)
Jan 12, 2010 1252 1259 1219 1232 0 -34.89(-2.75%)
Jan 11, 2010 1281 1289 1253 1267 0 -4.49(-0.35%)
Jan 08, 2010 1258 1280 1245 1272 0 +10.05(+0.80%)
Jan 07, 2010 1268 1280 1246 1262 0 -5.47(-0.43%)
Jan 06, 2010 1267 1284 1250 1267 0 +2.67(+0.21%)
Jan 05, 2010 1257 1282 1243 1264 0 +7.57(+0.60%)
Jan 04, 2010 1253 1269 1238 1257 0 +14.40(+1.16%)
Dec 31, 2009 1242 1242 1242 0 -8.85(-0.71%)
Dec 30, 2009 1233 1256 1224 1251 0 +16.37(+1.33%)
Dec 29, 2009 1239 1248 1221 1235 0 -3.43(-0.28%)
Dec 28, 2009 1246 1254 1228 1238 0 -5.30(-0.43%)
Dec 24, 2009 1239 1251 1232 1244 0 +7.23(+0.58%)
Dec 23, 2009 1240 1249 1222 1236 0 -0.03(-0.00%)
Dec 22, 2009 1234 1253 1222 1236 0 +4.94(+0.40%)
Dec 21, 2009 1207 1239 1201 1231 0 +28.36(+2.36%)
Dec 18, 2009 1201 1213 1183 1203 0 +9.51(+0.80%)
Dec 17, 2009 1206 1220 1180 1194 0 -14.38(-1.19%)
Dec 16, 2009 1197 1229 1185 1208 0 +20.83(+1.75%)
Dec 15, 2009 1182 1209 1174 1187 0 +1.66(+0.14%)
Dec 14, 2009 1179 1193 1158 1185 0 +27.58(+2.38%)
Dec 11, 2009 1172 1179 1149 1158 0 -5.34(-0.46%)
Dec 10, 2009 1175 1187 1156 1163 0 -10.39(-0.89%)
Dec 09, 2009 1163 1181 1148 1174 0 +12.13(+1.04%)
Dec 08, 2009 1164 1184 1144 1161 0 -9.52(-0.81%)
Dec 07, 2009 1157 1185 1142 1171 0 +33.00(+2.90%)
Dec 04, 2009 1142 1156 1112 1138 0 +14.54(+1.29%)
Dec 03, 2009 1117 1142 1107 1123 0 +11.56(+1.04%)
Dec 02, 2009 1104 1123 1095 1112 0 +10.11(+0.92%)
Dec 01, 2009 1088 1113 1079 1102 0 +33.18(+3.11%)
Nov 30, 2009 1066 1080 1050 1069 0 +2.54(+0.24%)
Nov 27, 2009 1049 1078 1041 1066 0 -15.60(-1.44%)
Nov 25, 2009 1082 1082 1082 0 +6.82(+0.63%)
Nov 24, 2009 1075 1087 1059 1075 0 -0.30(-0.03%)
Nov 23, 2009 1079 1095 1065 1075 0 +11.75(+1.10%)
Nov 20, 2009 1059 1072 1048 1063 0 -7.51(-0.70%)
Nov 19, 2009 1086 1093 1053 1071 0 -30.62(-2.78%)
Nov 18, 2009 1114 1121 1090 1101 0 -5.87(-0.53%)
Nov 17, 2009 1106 1117 1090 1107 0 -3.90(-0.35%)
Nov 16, 2009 1090 1123 1087 1111 0 +26.66(+2.46%)
Nov 13, 2009 1071 1092 1062 1085 0 +18.00(+1.69%)
Nov 12, 2009 1084 1095 1062 1067 0 -17.19(-1.59%)
Nov 11, 2009 1084 1102 1071 1084 0 +11.71(+1.09%)
Nov 10, 2009 1076 1093 1058 1072 0 -5.73(-0.53%)
Nov 09, 2009 1066 1086 1058 1078 0 +25.50(+2.42%)
Nov 06, 2009 1050 1069 1039 1052 0 +1.83(+0.17%)
Nov 05, 2009 1047 1065 1032 1050 0 +18.60(+1.80%)
Nov 04, 2009 1043 1058 1025 1032 0 -1.78(-0.17%)
Nov 03, 2009 1013 1041 1001 1034 0 +5.13(+0.50%)
Nov 02, 2009 1025 1046 1008 1029 0 +1.80(+0.18%)
Oct 30, 2009 1062 1070 1019 1027 0 -32.75(-3.09%)
Oct 29, 2009 1053 1074 1036 1059 0 -16.92(-1.57%)
Oct 28, 2009 1093 1112 1067 1076 0 -21.57(-1.96%)
Oct 27, 2009 1122 1136 1087 1098 0 -24.11(-2.15%)
Oct 26, 2009 1129 1154 1111 1122 0 -2.94(-0.26%)
Oct 23, 2009 1129 1155 1118 1125 0 -31.81(-2.75%)
Oct 22, 2009 1142 1167 1124 1157 0 +7.28(+0.63%)
Oct 21, 2009 1163 1184 1145 1150 0 -19.44(-1.66%)
Oct 20, 2009 1158 1185 1153 1169 0 -2.02(-0.17%)
Oct 19, 2009 1150 1180 1136 1171 0 +26.91(+2.35%)
Oct 16, 2009 1157 1164 1128 1144 0 -21.31(-1.83%)
Oct 15, 2009 1176 1187 1149 1165 0 -16.76(-1.42%)
Oct 14, 2009 1194 1206 1158 1182 0 +10.62(+0.91%)
Oct 13, 2009 1182 1193 1160 1172 0 -11.33(-0.96%)
Oct 12, 2009 1187 1200 1162 1183 0 +16.18(+1.39%)
Oct 09, 2009 1143 1171 1137 1167 0 +23.10(+2.02%)
Oct 08, 2009 1151 1160 1127 1144 0 +1.45(+0.13%)
Oct 07, 2009 1135 1152 1123 1142 0 +5.41(+0.48%)
Oct 06, 2009 1128 1152 1121 1137 0 +20.22(+1.81%)
Oct 05, 2009 1115 1130 1096 1117 0 +13.41(+1.22%)
Oct 02, 2009 1104 1129 1091 1103 0 -1.75(-0.16%)
Oct 01, 2009 1151 1159 1102 1105 0 -58.15(-5.00%)
Sep 30, 2009 1164 1185 1142 1163 0 +7.75(+0.67%)
Sep 29, 2009 1161 1182 1143 1155 0 -5.85(-0.50%)
Sep 28, 2009 1147 1176 1139 1161 0 +8.78(+0.76%)
Sep 25, 2009 1145 1167 1128 1152 0 +4.24(+0.37%)
Sep 24, 2009 1185 1191 1134 1148 0 -29.72(-2.52%)
Sep 23, 2009 1196 1210 1170 1178 0 -0.07(-0.01%)
Sep 22, 2009 1186 1202 1167 1178 0 +2.33(+0.20%)
Sep 21, 2009 1165 1187 1151 1176 0 +2.30(+0.20%)
Sep 18, 2009 1170 1187 1155 1173 0 +14.03(+1.21%)
Sep 17, 2009 1172 1194 1146 1159 0 -9.33(-0.80%)
Sep 16, 2009 1170 1186 1146 1169 0 +6.24(+0.54%)
Sep 15, 2009 1143 1178 1136 1162 0 +19.33(+1.69%)
Sep 14, 2009 1134 1149 1123 1143 0 -6.11(-0.53%)
Sep 11, 2009 1169 1179 1139 1149 0 -16.37(-1.40%)
Sep 10, 2009 1144 1171 1133 1165 0 +25.28(+2.22%)
Sep 09, 2009 1132 1165 1114 1140 0 +10.55(+0.93%)
Sep 08, 2009 1094 1133 1085 1130 0 +51.72(+4.80%)
Sep 04, 2009 1078 1078 1078 0 +25.99(+2.47%)
Sep 03, 2009 1039 1058 1023 1052 0 +20.94(+2.03%)
Sep 02, 2009 1022 1046 1010 1031 0 +3.41(+0.33%)
Sep 01, 2009 1058 1081 1022 1028 0 -36.16(-3.40%)
Aug 31, 2009 1073 1081 1048 1064 0 -19.92(-1.84%)
Aug 28, 2009 1082 1107 1068 1084 0 +16.62(+1.56%)
Aug 27, 2009 1060 1073 1039 1067 0 +3.09(+0.29%)
Aug 26, 2009 1061 1076 1048 1064 0 +1.60(+0.15%)
Aug 25, 2009 1061 1077 1047 1062 0 +3.83(+0.36%)
Aug 24, 2009 1069 1087 1047 1059 0 -6.84(-0.64%)
Aug 21, 2009 1072 1084 1046 1065 0 -1.71(-0.16%)
Aug 20, 2009 1058 1082 1049 1067 0 +6.85(+0.65%)
Aug 19, 2009 1044 1065 1032 1060 0 +0.19(+0.02%)
Aug 18, 2009 1057 1077 1043 1060 0 +13.55(+1.29%)
Aug 17, 2009 1058 1067 1037 1046 0 -38.27(-3.53%)
Aug 14, 2009 1101 1105 1069 1085 0 -18.74(-1.70%)
Aug 13, 2009 1100 1120 1079 1103 0 +6.35(+0.58%)
Aug 12, 2009 1081 1113 1076 1097 0 +11.28(+1.04%)
Aug 11, 2009 1098 1115 1078 1086 0 -18.38(-1.66%)
Aug 10, 2009 1105 1123 1088 1104 0 -2.74(-0.25%)
Aug 07, 2009 1114 1129 1087 1107 0 +11.44(+1.04%)
Aug 06, 2009 1133 1145 1085 1096 0 -30.26(-2.69%)
Aug 05, 2009 1125 1143 1103 1126 0 -3.00(-0.27%)
Aug 04, 2009 1124 1153 1107 1129 0 -7.18(-0.63%)
Aug 03, 2009 1128 1148 1114 1136 0 +19.12(+1.71%)
Jul 31, 2009 1116 1135 1099 1117 0 -34.11(-2.96%)
Jul 30, 2009 1158 1178 1137 1151 0 +17.71(+1.56%)
Jul 29, 2009 1131 1152 1110 1133 0 -9.32(-0.82%)
Jul 28, 2009 1134 1158 1116 1143 0 -4.65(-0.41%)
Jul 27, 2009 1157 1167 1126 1147 0 -0.27(-0.02%)
Jul 24, 2009 1124 1159 1107 1147 0 +33.07(+2.97%)
Jul 23, 2009 1088 1129 1077 1114 0 +29.91(+2.76%)
Jul 22, 2009 1066 1097 1052 1085 0 +14.31(+1.34%)
Jul 21, 2009 1063 1083 1039 1070 0 +30.24(+2.91%)
Jun 26, 2009 1026 1056 1015 1040 0 +11.58(+1.13%)
Jun 25, 2009 1027 1049 997.91 1028 0 -1.77(-0.17%)
Jun 24, 2009 1013 1048 1005 1030 0 +28.44(+2.84%)
Jun 23, 2009 1008 1018 974.36 1002 0 +2.69(+0.27%)
Jun 22, 2009 1037 1049 994.88 999.02 0 -46.31(-4.43%)
Jun 19, 2009 1048 1065 1032 1045 0 +14.43(+1.40%)
Jun 18, 2009 1042 1054 1012 1031 0 -9.71(-0.93%)
Jun 17, 2009 1045 1064 1007 1041 0 -0.04(-0.00%)
Jun 16, 2009 1073 1087 1033 1041 0 -25.66(-2.41%)
Jun 15, 2009 1076 1087 1048 1066 0 -29.20(-2.67%)
Jun 12, 2009 1098 1110 1070 1096 0 -10.76(-0.97%)
Jun 11, 2009 1112 1135 1093 1106 0 -6.08(-0.55%)
Jun 10, 2009 1109 1125 1075 1112 0 +13.49(+1.23%)
Jun 09, 2009 1082 1116 1072 1099 0 +32.96(+3.09%)
Jun 08, 2009 1045 1080 1028 1066 0 +1.58(+0.15%)
Jun 05, 2009 1087 1095 1047 1064 0 -6.14(-0.57%)
Jun 04, 2009 1046 1079 1030 1070 0 +29.53(+2.84%)
Jun 03, 2009 1057 1063 1019 1041 0 -25.76(-2.41%)
Jun 02, 2009 1084 1097 1052 1067 0 -22.37(-2.05%)
Jun 01, 2009 1079 1112 1058 1089 0 +25.29(+2.38%)
May 29, 2009 1047 1072 1029 1064 0 +21.97(+2.11%)
May 28, 2009 1040 1054 1008 1042 0 +13.30(+1.29%)
May 27, 2009 1024 1061 1011 1028 0 +7.49(+0.73%)
May 26, 2009 986.29 1037 973.33 1021 0 +9.71(+0.96%)
May 25, 2009 1020 1035 996.02 1011 0 +0.00(+0.00%)
May 22, 2009 1020 1035 996.02 1011 0 -0.40(-0.04%)
May 21, 2009 1024 1036 988.98 1012 0 -27.63(-2.66%)
May 20, 2009 1025 1076 1014 1039 0 +32.26(+3.20%)
May 19, 2009 975.71 1026 962.83 1007 0 +27.57(+2.81%)
May 18, 2009 953.07 983.56 941.89 979.50 0 +33.50(+3.54%)
May 15, 2009 958.78 973.75 932.70 946.00 0 -8.33(-0.87%)
May 14, 2009 940.56 971.04 931.39 954.33 0 +14.64(+1.56%)
May 13, 2009 971.85 979.47 931.37 939.68 0 -46.24(-4.69%)
May 12, 2009 1017 1025 967.72 985.92 0 -18.35(-1.83%)
May 11, 2009 989.56 1027 971.84 1004 0 -0.57(-0.06%)
May 08, 2009 1041 1049 978.70 1005 0 -28.66(-2.77%)
May 07, 2009 1100 1107 1013 1034 0 -49.68(-4.59%)
May 06, 2009 1081 1103 1055 1083 0 +12.44(+1.16%)
May 05, 2009 1081 1095 1048 1071 0 -13.66(-1.26%)
May 04, 2009 1068 1096 1025 1084 0 +58.21(+5.67%)
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.