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 (%)
Nov 30, 2018 4993 5131 4931 5118 0 +136.20(+2.73%)
Nov 29, 2018 5031 5097 4940 4982 0 -70.58(-1.40%)
Nov 28, 2018 4984 5061 4847 5052 0 +175.05(+3.59%)
Nov 27, 2018 4846 4967 4792 4877 0 -3.79(-0.08%)
Nov 26, 2018 4821 4905 4731 4881 0 +181.04(+3.85%)
Nov 23, 2018 4624 4806 4613 4700 0 +25.85(+0.55%)
Nov 21, 2018 4674 4674 4674 4674 0 -53.75(-1.14%)
Nov 20, 2018 4446 4860 4397 4728 0 +38.34(+0.82%)
Nov 19, 2018 5060 5069 4676 4690 0 -426.19(-8.33%)
Nov 16, 2018 5033 5249 4987 5116 0 -689.44(-11.88%)
Nov 15, 2018 5602 5865 5565 5805 0 +188.85(+3.36%)
Nov 14, 2018 5798 5823 5510 5616 0 -22.55(-0.40%)
Nov 13, 2018 5525 5777 5509 5639 0 +209.84(+3.87%)
Nov 12, 2018 5712 5743 5402 5429 0 -379.18(-6.53%)
Nov 09, 2018 5767 5911 5704 5808 0 -52.03(-0.89%)
Nov 08, 2018 5911 5993 5751 5860 0 -89.58(-1.51%)
Nov 07, 2018 5976 6071 5869 5950 0 +41.50(+0.70%)
Nov 06, 2018 5890 5992 5844 5908 0 +7.97(+0.14%)
Nov 05, 2018 5966 5997 5748 5901 0 -74.15(-1.24%)
Nov 02, 2018 6036 6139 5850 5975 0 -72.10(-1.19%)
Nov 01, 2018 5875 6070 5756 6047 0 +209.75(+3.59%)
Oct 31, 2018 5793 5893 5662 5837 0 +195.72(+3.47%)
Oct 30, 2018 5261 5657 5235 5641 0 +403.39(+7.70%)
Oct 29, 2018 5633 5651 5028 5238 0 -253.95(-4.62%)
Oct 26, 2018 5471 5662 5342 5492 0 +69.22(+1.28%)
Oct 24, 2018 5915 5961 5408 5423 0 -540.99(-9.07%)
Oct 23, 2018 5915 6036 5820 5964 0 -195.19(-3.17%)
Oct 22, 2018 6170 6262 6063 6159 0 +37.93(+0.62%)
Oct 19, 2018 6387 6426 6085 6121 0 -220.54(-3.48%)
Oct 18, 2018 6488 6526 6283 6341 0 -105.06(-1.63%)
Oct 17, 2018 6561 6601 6389 6446 0 -59.98(-0.92%)
Oct 16, 2018 6352 6523 6305 6506 0 +256.93(+4.11%)
Oct 15, 2018 6440 6469 6227 6250 0 -209.84(-3.25%)
Oct 12, 2018 6455 6543 6301 6459 0 +245.95(+3.96%)
Oct 11, 2018 6356 6497 6176 6213 0 -199.72(-3.11%)
Oct 10, 2018 6746 6788 6399 6413 0 -430.84(-6.30%)
Oct 09, 2018 6826 6922 6768 6844 0 -6.33(-0.09%)
Oct 08, 2018 6876 6984 6721 6850 0 -99.23(-1.43%)
Oct 05, 2018 7181 7236 6885 6950 0 -250.39(-3.48%)
Oct 04, 2018 7347 7384 7119 7200 0 -179.90(-2.44%)
Oct 03, 2018 7441 7479 7281 7380 0 +5.91(+0.08%)
Oct 02, 2018 7402 7519 7344 7374 0 -46.29(-0.62%)
Oct 01, 2018 7352 7516 7286 7420 0 +140.78(+1.93%)
Sep 28, 2018 7114 7307 7071 7279 0 +262.57(+3.74%)
Sep 27, 2018 7032 7063 6972 7017 0 +21.23(+0.30%)
Sep 26, 2018 7034 7093 6975 6996 0 -32.27(-0.46%)
Sep 25, 2018 7073 7100 6956 7028 0 -6.82(-0.10%)
Sep 24, 2018 6953 7044 6874 7035 0 +45.08(+0.64%)
Sep 21, 2018 7075 7119 6956 6990 0 -70.65(-1.00%)
Sep 20, 2018 7052 7118 6985 7060 0 -67.24(-0.94%)
Sep 19, 2018 7094 7159 7039 7128 0 +26.06(+0.37%)
Sep 18, 2018 7146 7260 7076 7101 0 -40.15(-0.56%)
Sep 17, 2018 7199 7242 7122 7142 0 -89.91(-1.24%)
Sep 14, 2018 7202 7304 7158 7232 0 +101.78(+1.43%)
Sep 13, 2018 7156 7249 7085 7130 0 +59.04(+0.83%)
Sep 12, 2018 7123 7157 6905 7071 0 -98.33(-1.37%)
Sep 11, 2018 7178 7258 7136 7169 0 -51.30(-0.71%)
Sep 10, 2018 7196 7263 7129 7220 0 +55.88(+0.78%)
Sep 07, 2018 7123 7304 7064 7164 0 -41.05(-0.57%)
Sep 06, 2018 7321 7332 7152 7206 0 -133.14(-1.81%)
Sep 05, 2018 7433 7471 7254 7339 0 -109.78(-1.47%)
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.