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 (%)
Dec 29, 2017 5730 5730 5730 5730 0 -91.60(-1.57%)
Dec 28, 2017 5835 5875 5803 5821 0 +10.95(+0.19%)
Dec 27, 2017 5812 5819 5804 5810 0 +3.11(+0.05%)
Dec 26, 2017 5720 5826 5680 5807 0 +27.25(+0.47%)
Dec 22, 2017 5773 5806 5692 5780 0 -22.55(-0.39%)
Dec 21, 2017 5838 5868 5790 5803 0 -29.31(-0.50%)
Dec 20, 2017 5865 5886 5773 5832 0 +9.44(+0.16%)
Dec 19, 2017 5855 5884 5781 5822 0 -42.25(-0.72%)
Dec 18, 2017 5745 5876 5717 5865 0 +170.79(+3.00%)
Dec 15, 2017 5617 5732 5550 5694 0 +119.01(+2.13%)
Dec 14, 2017 5579 5654 5532 5575 0 -7.17(-0.13%)
Dec 13, 2017 5712 5730 5570 5582 0 -87.59(-1.54%)
Dec 12, 2017 5724 5756 5642 5670 0 -95.53(-1.66%)
Dec 11, 2017 5721 5792 5686 5765 0 +64.07(+1.12%)
Dec 08, 2017 5769 5801 5684 5701 0 -8.64(-0.15%)
Dec 07, 2017 5682 5761 5635 5710 0 +85.86(+1.53%)
Dec 06, 2017 5550 5669 5517 5624 0 +26.50(+0.47%)
Dec 05, 2017 5476 5737 5426 5597 0 +35.52(+0.64%)
Dec 04, 2017 5862 5871 5505 5562 0 -249.89(-4.30%)
Dec 01, 2017 5855 5886 5744 5812 0 -83.58(-1.42%)
Nov 30, 2017 5864 5960 5791 5895 0 +97.12(+1.67%)
Nov 29, 2017 6135 6146 5676 5798 0 -355.01(-5.77%)
Nov 28, 2017 6214 6244 6079 6153 0 -50.07(-0.81%)
Nov 27, 2017 6271 6292 6181 6203 0 -73.29(-1.17%)
Nov 24, 2017 6241 6284 6214 6277 0 +51.06(+0.82%)
Nov 22, 2017 6294 6309 6194 6226 0 -49.13(-0.78%)
Nov 21, 2017 6254 6303 6222 6275 0 +63.70(+1.03%)
Nov 20, 2017 6156 6230 6116 6211 0 +70.28(+1.14%)
Nov 17, 2017 6196 6237 6110 6141 0 -7.47(-0.12%)
Nov 16, 2017 6144 6211 6107 6148 0 +71.43(+1.18%)
Nov 15, 2017 6129 6143 6018 6077 0 -107.07(-1.73%)
Nov 14, 2017 6154 6208 6103 6184 0 +24.63(+0.40%)
Nov 13, 2017 6213 6257 6122 6159 0 -66.28(-1.06%)
Nov 10, 2017 6153 6289 6111 6226 0 +218.89(+3.64%)
Nov 09, 2017 6050 6079 5889 6007 0 -129.47(-2.11%)
Nov 08, 2017 6168 6199 6066 6136 0 -38.67(-0.63%)
Nov 07, 2017 6182 6249 6115 6175 0 +2.64(+0.04%)
Nov 06, 2017 6093 6190 6075 6172 0 +59.38(+0.97%)
Nov 03, 2017 6078 6126 6015 6113 0 +67.21(+1.11%)
Nov 02, 2017 6037 6100 5969 6046 0 -18.66(-0.31%)
Nov 01, 2017 6118 6160 5987 6064 0 -10.38(-0.17%)
Oct 31, 2017 6056 6130 6014 6075 0 +45.66(+0.76%)
Oct 30, 2017 5973 6094 5943 6029 0 +48.70(+0.81%)
Oct 27, 2017 5849 5993 5809 5980 0 +198.29(+3.43%)
Oct 26, 2017 5735 5807 5701 5782 0 +44.97(+0.78%)
Oct 25, 2017 5816 5873 5669 5737 0 -114.50(-1.96%)
Oct 24, 2017 5817 5868 5788 5851 0 +46.64(+0.80%)
Oct 23, 2017 5830 5868 5775 5805 0 -1.70(-0.03%)
Oct 20, 2017 5857 5887 5789 5806 0 -21.56(-0.37%)
Oct 19, 2017 5744 5837 5676 5828 0 +11.48(+0.20%)
Oct 18, 2017 5825 5845 5713 5817 0 +1.28(+0.02%)
Oct 17, 2017 5803 5849 5773 5815 0 -5.41(-0.09%)
Oct 16, 2017 5796 5845 5723 5821 0 +55.75(+0.97%)
Oct 13, 2017 5750 5793 5699 5765 0 +74.48(+1.31%)
Oct 12, 2017 5688 5747 5657 5690 0 +1.27(+0.02%)
Oct 11, 2017 5654 5699 5607 5689 0 +41.60(+0.74%)
Oct 10, 2017 5699 5736 5594 5648 0 +73.00(+1.31%)
Oct 09, 2017 5532 5617 5500 5575 0 +75.73(+1.38%)
Oct 06, 2017 5450 5517 5431 5499 0 +20.44(+0.37%)
Oct 05, 2017 5502 5516 5439 5478 0 -1.77(-0.03%)
Oct 04, 2017 5447 5505 5404 5480 0 +35.64(+0.65%)
Oct 03, 2017 5437 5481 5388 5445 0 +14.71(+0.27%)
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.