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 (%)
Mar 31, 2020 7003 7216 6792 6930 0 -50.32(-0.72%)
Mar 30, 2020 6754 7015 6681 6980 0 +306.37(+4.59%)
Mar 27, 2020 6684 6956 6584 6674 0 -230.16(-3.33%)
Mar 26, 2020 6750 7017 6630 6904 0 +331.56(+5.04%)
Mar 25, 2020 6754 6982 6500 6572 0 -99.84(-1.50%)
Mar 24, 2020 6207 6752 6150 6672 0 +880.58(+15.20%)
Mar 23, 2020 5664 5936 5454 5792 0 +179.40(+3.20%)
Mar 20, 2020 5976 6255 5579 5612 0 -204.67(-3.52%)
Mar 19, 2020 5492 5974 5289 5817 0 +272.64(+4.92%)
Mar 18, 2020 5485 5814 5041 5544 0 -413.11(-6.93%)
Mar 17, 2020 5517 6053 5240 5957 0 +340.75(+6.07%)
Mar 16, 2020 5754 6147 5306 5617 0 -885.49(-13.62%)
Mar 13, 2020 6209 6526 5885 6502 0 +663.02(+11.35%)
Mar 12, 2020 6090 6370 5783 5839 0 -761.78(-11.54%)
Mar 11, 2020 6853 6907 6506 6601 0 -420.62(-5.99%)
Mar 10, 2020 6897 7030 6614 7022 0 +411.69(+6.23%)
Mar 09, 2020 6537 7004 6465 6610 0 -592.05(-8.22%)
Mar 06, 2020 7185 7286 6997 7202 0 -191.59(-2.59%)
Mar 05, 2020 7456 7640 7331 7394 0 -271.01(-3.54%)
Mar 04, 2020 7352 7679 7247 7665 0 +431.17(+5.96%)
Mar 03, 2020 7550 7655 7148 7233 0 -286.53(-3.81%)
Mar 02, 2020 7478 7550 7126 7520 0 +183.03(+2.49%)
Feb 28, 2020 6683 7408 6656 7337 0 +381.32(+5.48%)
Feb 27, 2020 7036 7315 6872 6956 0 -388.93(-5.30%)
Feb 26, 2020 7298 7583 7223 7344 0 +64.60(+0.89%)
Feb 25, 2020 7629 7683 7180 7280 0 -270.55(-3.58%)
Feb 24, 2020 7478 7761 7413 7550 0 -482.28(-6.00%)
Feb 21, 2020 8282 8311 7954 8033 0 -344.75(-4.12%)
Feb 20, 2020 8506 8595 8119 8377 0 -171.85(-2.01%)
Feb 19, 2020 8268 8578 8261 8549 0 +396.93(+4.87%)
Feb 18, 2020 7958 8202 7906 8152 0 +86.85(+1.08%)
Feb 14, 2020 8043 8198 7974 8066 0 +86.76(+1.09%)
Feb 13, 2020 7692 7793 7638 7979 0 +219.62(+2.83%)
Feb 12, 2020 7692 7788 7647 7759 0 +128.43(+1.68%)
Feb 11, 2020 7584 7745 7525 7631 0 +154.38(+2.06%)
Feb 10, 2020 7222 7481 7207 7476 0 +248.64(+3.44%)
Feb 07, 2020 7276 7306 7195 7228 0 -100.93(-1.38%)
Feb 06, 2020 7322 7376 7204 7329 0 +40.68(+0.56%)
Feb 05, 2020 7297 7354 7166 7288 0 +159.62(+2.24%)
Feb 04, 2020 7095 7169 7033 7128 0 +202.32(+2.92%)
Feb 03, 2020 6833 6960 6800 6926 0 +92.38(+1.35%)
Jan 31, 2020 7056 7074 6791 6834 0 -277.85(-3.91%)
Jan 30, 2020 7033 7168 6937 7111 0 -6.28(-0.09%)
Jan 29, 2020 7223 7264 7079 7118 0 -180.97(-2.48%)
Jan 28, 2020 7184 7343 7127 7299 0 +197.18(+2.78%)
Jan 27, 2020 7089 7182 6935 7102 0 -298.36(-4.03%)
Jan 24, 2020 7601 7647 7336 7400 0 -97.42(-1.30%)
Jan 23, 2020 7442 7512 7341 7497 0 +87.31(+1.18%)
Jan 22, 2020 7431 7532 7380 7410 0 +31.78(+0.43%)
Jan 21, 2020 7391 7435 7330 7378 0 -48.18(-0.65%)
Jan 17, 2020 7423 7461 7353 7426 0 +30.84(+0.42%)
Jan 16, 2020 7342 7413 7309 7396 0 +103.70(+1.42%)
Jan 15, 2020 7366 7394 7246 7292 0 -86.36(-1.17%)
Jan 14, 2020 7430 7486 7346 7378 0 -86.10(-1.15%)
Jan 13, 2020 7382 7509 7346 7464 0 +159.20(+2.18%)
Jan 10, 2020 7377 7414 7271 7305 0 +3.19(+0.04%)
Jan 09, 2020 7305 7376 7222 7302 0 +87.79(+1.22%)
Jan 08, 2020 7208 7273 7148 7214 0 +2.52(+0.03%)
Jan 07, 2020 7134 7261 7081 7212 0 +141.49(+2.00%)
Jan 06, 2020 6980 7096 6933 7070 0 -18.84(-0.27%)
Jan 03, 2020 7081 7162 7039 7089 0 -123.77(-1.72%)
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.