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 (%)
Jul 31, 2017 5022 5061 4914 4963 0 -44.16(-0.88%)
Jul 28, 2017 4934 5041 4891 5007 0 +54.44(+1.10%)
Jul 27, 2017 5125 5162 4845 4952 0 -143.98(-2.83%)
Jul 26, 2017 5080 5158 5032 5096 0 +75.20(+1.50%)
Jul 25, 2017 5017 5046 5001 5021 0 -7.38(-0.15%)
Jul 24, 2017 5082 5096 5012 5029 0 -45.65(-0.90%)
Jul 21, 2017 5071 5125 5026 5074 0 -23.28(-0.46%)
Jul 20, 2017 5061 5109 5000 5098 0 +58.24(+1.16%)
Jul 19, 2017 5049 5095 5000 5039 0 +10.47(+0.21%)
Jul 18, 2017 4941 5050 4914 5029 0 +32.42(+0.65%)
Jul 17, 2017 5038 5072 4936 4996 0 -14.62(-0.29%)
Jul 14, 2017 4945 5034 4909 5011 0 +88.41(+1.80%)
Jul 13, 2017 4979 5050 4877 4923 0 -46.56(-0.94%)
Jul 12, 2017 4879 4996 4838 4969 0 +153.05(+3.18%)
Jul 11, 2017 4768 4832 4728 4816 0 +50.58(+1.06%)
Jul 10, 2017 4687 4780 4649 4766 0 +149.07(+3.23%)
Jul 07, 2017 4574 4641 4552 4616 0 +93.38(+2.06%)
Jul 06, 2017 4489 4580 4435 4523 0 -5.75(-0.13%)
Jul 05, 2017 4487 4566 4462 4529 0 +97.57(+2.20%)
Jul 03, 2017 4576 4597 4414 4431 0 -122.96(-2.70%)
Jun 30, 2017 4566 4639 4525 4554 0 -42.63(-0.93%)
Jun 29, 2017 4707 4716 4521 4597 0 -143.08(-3.02%)
Jun 28, 2017 4673 4751 4580 4740 0 +128.78(+2.79%)
Jun 27, 2017 4741 4756 4600 4611 0 -148.97(-3.13%)
Jun 26, 2017 4833 4884 4678 4760 0 -44.01(-0.92%)
Jun 23, 2017 4865 4916 4753 4804 0 -53.00(-1.09%)
Jun 22, 2017 4882 4914 4819 4857 0 -15.38(-0.32%)
Jun 21, 2017 4835 4886 4772 4873 0 +70.71(+1.47%)
Jun 20, 2017 4875 4934 4794 4802 0 -41.51(-0.86%)
Jun 19, 2017 4761 4863 4742 4843 0 +138.40(+2.94%)
Jun 16, 2017 4725 4780 4659 4705 0 -13.92(-0.29%)
Jun 15, 2017 4604 4754 4585 4719 0 -4.45(-0.09%)
Jun 14, 2017 4746 4800 4643 4723 0 -13.02(-0.27%)
Jun 13, 2017 4797 4824 4604 4736 0 +37.92(+0.81%)
Jun 12, 2017 4617 4751 4501 4698 0 -15.84(-0.34%)
Jun 09, 2017 5085 5165 4552 4714 0 -274.72(-5.51%)
Jun 08, 2017 4850 4993 4800 4989 0 +227.42(+4.78%)
Jun 07, 2017 4740 4789 4717 4762 0 +46.03(+0.98%)
Jun 06, 2017 4709 4773 4676 4716 0 -1.59(-0.03%)
Jun 05, 2017 4620 4746 4601 4717 0 +84.79(+1.83%)
Jun 02, 2017 4637 4676 4600 4632 0 +1.61(+0.03%)
Jun 01, 2017 4634 4660 4574 4631 0 +11.43(+0.25%)
May 31, 2017 4665 4683 4553 4619 0 -0.27(-0.01%)
May 30, 2017 4586 4660 4562 4620 0 +69.92(+1.54%)
May 26, 2017 4473 4623 4439 4550 0 +68.53(+1.53%)
May 25, 2017 4512 4534 4432 4481 0 +3.60(+0.08%)
May 24, 2017 4512 4535 4444 4478 0 +48.62(+1.10%)
May 23, 2017 4485 4498 4382 4429 0 -65.31(-1.45%)
May 22, 2017 4457 4513 4442 4494 0 +73.41(+1.66%)
May 19, 2017 4419 4474 4380 4421 0 +84.11(+1.94%)
May 18, 2017 4246 4358 4184 4337 0 +119.66(+2.84%)
May 17, 2017 4384 4411 4208 4217 0 -238.39(-5.35%)
May 16, 2017 4425 4476 4358 4455 0 +71.36(+1.63%)
May 15, 2017 4275 4393 4266 4384 0 +144.14(+3.40%)
May 12, 2017 4222 4286 4189 4240 0 +17.11(+0.41%)
May 11, 2017 4089 4312 4072 4223 0 +105.95(+2.57%)
May 10, 2017 3991 4148 3957 4117 0 +365.84(+9.75%)
May 09, 2017 3735 3799 3717 3751 0 +21.92(+0.59%)
May 08, 2017 3749 3774 3699 3729 0 -8.98(-0.24%)
May 05, 2017 3725 3752 3692 3738 0 +9.61(+0.26%)
May 04, 2017 3745 3767 3706 3728 0 -3.92(-0.11%)
May 03, 2017 3707 3760 3680 3732 0 +21.74(+0.59%)
May 02, 2017 3758 3766 3678 3711 0 -70.55(-1.87%)
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.