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 (%)
Oct 31, 2012 1203 1212 1186 1197 0 +3.42(+0.29%)
Oct 26, 2012 1193 1193 1193 0 +4.11(+0.35%)
Oct 25, 2012 1190 1207 1176 1189 0 +6.30(+0.53%)
Oct 24, 2012 1204 1217 1173 1183 0 -12.39(-1.04%)
Oct 23, 2012 1171 1209 1165 1195 0 +31.50(+2.71%)
Oct 19, 2012 1186 1190 1157 1164 0 -27.52(-2.31%)
Oct 18, 2012 1206 1212 1183 1191 0 -19.42(-1.60%)
Oct 17, 2012 1205 1226 1196 1211 0 -2.67(-0.22%)
Oct 16, 2012 1191 1221 1183 1213 0 +30.66(+2.59%)
Oct 15, 2012 1170 1186 1164 1183 0 +14.57(+1.25%)
Oct 12, 2012 1169 1181 1159 1168 0 -0.93(-0.08%)
Oct 11, 2012 1176 1183 1163 1169 0 -1.35(-0.12%)
Oct 10, 2012 1175 1190 1164 1170 0 -21.36(-1.79%)
Oct 09, 2012 1199 1210 1181 1192 0 -15.75(-1.30%)
Oct 08, 2012 1204 1220 1198 1208 0 -12.20(-1.00%)
Oct 06, 2012 1228 1241 1212 1220 0 +0.00(+0.00%)
Oct 05, 2012 1221 1241 1212 1220 0 -7.58(-0.62%)
Oct 04, 2012 1217 1234 1206 1227 0 +16.04(+1.32%)
Oct 03, 2012 1220 1227 1202 1211 0 -3.53(-0.29%)
Oct 02, 2012 1218 1224 1200 1215 0 +8.73(+0.72%)
Oct 01, 2012 1215 1230 1197 1206 0 -1.85(-0.15%)
Sep 28, 2012 1214 1224 1199 1208 0 -13.08(-1.07%)
Sep 27, 2012 1204 1228 1193 1221 0 +19.05(+1.58%)
Sep 26, 2012 1212 1217 1187 1202 0 -14.73(-1.21%)
Sep 25, 2012 1248 1258 1214 1217 0 -21.27(-1.72%)
Sep 24, 2012 1241 1254 1230 1238 0 -16.07(-1.28%)
Sep 21, 2012 1265 1274 1249 1254 0 -4.46(-0.35%)
Sep 20, 2012 1263 1269 1247 1258 0 -10.14(-0.80%)
Sep 19, 2012 1272 1284 1260 1269 0 -6.06(-0.48%)
Sep 18, 2012 1269 1284 1260 1275 0 +2.48(+0.19%)
Sep 17, 2012 1291 1295 1263 1272 0 -15.06(-1.17%)
Sep 14, 2012 1279 1308 1270 1287 0 +21.45(+1.69%)
Sep 13, 2012 1257 1276 1242 1266 0 +12.30(+0.98%)
Sep 12, 2012 1256 1266 1242 1254 0 +5.01(+0.40%)
Sep 11, 2012 1246 1260 1234 1249 0 +7.11(+0.57%)
Sep 10, 2012 1250 1262 1236 1241 0 -10.58(-0.85%)
Sep 07, 2012 1252 1261 1237 1252 0 -6.94(-0.55%)
Sep 06, 2012 1224 1267 1219 1259 0 +44.71(+3.68%)
Sep 05, 2012 1221 1232 1205 1214 0 -4.58(-0.38%)
Sep 04, 2012 1238 1245 1199 1219 0 -34.92(-2.79%)
Aug 31, 2012 1254 1254 1254 0 +14.89(+1.20%)
Aug 30, 2012 1255 1260 1234 1239 0 -24.17(-1.91%)
Aug 29, 2012 1264 1274 1250 1263 0 +1.14(+0.09%)
Aug 27, 2012 1270 1278 1253 1262 0 -4.09(-0.32%)
Aug 24, 2012 1253 1271 1245 1266 0 +12.94(+1.03%)
Aug 23, 2012 1258 1267 1240 1253 0 -6.04(-0.48%)
Aug 22, 2012 1260 1269 1245 1259 0 -5.05(-0.40%)
Aug 21, 2012 1265 1280 1255 1264 0 +3.17(+0.25%)
Aug 20, 2012 1263 1271 1245 1261 0 -4.44(-0.35%)
Aug 17, 2012 1271 1277 1255 1265 0 -2.28(-0.18%)
Aug 16, 2012 1256 1274 1247 1268 0 +15.28(+1.22%)
Aug 15, 2012 1246 1265 1241 1252 0 +4.41(+0.35%)
Aug 14, 2012 1257 1267 1239 1248 0 -6.18(-0.49%)
Aug 13, 2012 1255 1261 1238 1254 0 -4.16(-0.33%)
Aug 11, 2012 1257 1269 1242 1258 0 +0.00(+0.00%)
Aug 10, 2012 1257 1269 1242 1258 0 +0.96(+0.08%)
Aug 09, 2012 1245 1266 1241 1257 0 +11.67(+0.94%)
Aug 08, 2012 1241 1256 1234 1246 0 -1.34(-0.11%)
Aug 07, 2012 1230 1263 1227 1247 0 +23.73(+1.94%)
Aug 06, 2012 1220 1237 1210 1223 0 +5.51(+0.45%)
Aug 03, 2012 1209 1229 1190 1218 0 +28.53(+2.40%)
Aug 02, 2012 1183 1210 1170 1189 0 -1.31(-0.11%)
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.