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 (%)
Feb 26, 2010 1132 1139 1113 1127 0 -1.84(-0.16%)
Feb 25, 2010 1110 1133 1091 1129 0 -4.36(-0.38%)
Feb 24, 2010 1126 1149 1114 1133 0 +15.28(+1.37%)
Feb 23, 2010 1136 1144 1106 1118 0 -29.98(-2.61%)
Feb 22, 2010 1160 1166 1136 1148 0 -7.78(-0.67%)
Feb 19, 2010 1154 1170 1143 1155 0 -20.17(-1.72%)
Feb 18, 2010 1169 1183 1153 1176 0 -1.79(-0.15%)
Feb 17, 2010 1183 1190 1158 1177 0 +4.64(+0.40%)
Feb 16, 2010 1152 1179 1144 1173 0 +28.78(+2.52%)
Feb 12, 2010 1144 1144 1144 0 +6.50(+0.57%)
Feb 11, 2010 1109 1145 1100 1137 0 +33.53(+3.04%)
Feb 10, 2010 1104 1119 1084 1104 0 -0.84(-0.08%)
Feb 09, 2010 1111 1124 1089 1105 0 +10.43(+0.95%)
Feb 08, 2010 1100 1120 1082 1094 0 -13.02(-1.18%)
Feb 05, 2010 1089 1114 1071 1107 0 +15.84(+1.45%)
Feb 04, 2010 1128 1134 1084 1091 0 -53.02(-4.63%)
Feb 03, 2010 1131 1156 1123 1144 0 +7.74(+0.68%)
Feb 02, 2010 1128 1147 1114 1137 0 +14.38(+1.28%)
Feb 01, 2010 1092 1131 1083 1122 0 +36.56(+3.37%)
Jan 29, 2010 1121 1143 1073 1086 0 -26.40(-2.37%)
Jan 28, 2010 1140 1147 1092 1112 0 -29.26(-2.56%)
Jan 27, 2010 1132 1159 1111 1141 0 +15.21(+1.35%)
Jan 26, 2010 1126 1149 1112 1126 0 -3.26(-0.29%)
Jan 25, 2010 1128 1150 1115 1130 0 +12.90(+1.16%)
Jan 22, 2010 1163 1171 1109 1117 0 -51.36(-4.40%)
Jan 21, 2010 1167 1195 1147 1168 0 +3.52(+0.30%)
Jan 20, 2010 1167 1178 1145 1164 0 -28.46(-2.39%)
Jan 19, 2010 1181 1202 1169 1193 0 +9.84(+0.83%)
Jan 15, 2010 1183 1183 1183 0 -27.24(-2.25%)
Jan 14, 2010 1231 1249 1196 1210 0 -26.51(-2.14%)
Jan 13, 2010 1237 1249 1199 1237 0 +4.66(+0.38%)
Jan 12, 2010 1252 1259 1219 1232 0 -34.89(-2.75%)
Jan 11, 2010 1281 1289 1253 1267 0 -4.49(-0.35%)
Jan 08, 2010 1258 1280 1245 1272 0 +10.05(+0.80%)
Jan 07, 2010 1268 1280 1246 1262 0 -5.47(-0.43%)
Jan 06, 2010 1267 1284 1250 1267 0 +2.67(+0.21%)
Jan 05, 2010 1257 1282 1243 1264 0 +7.57(+0.60%)
Jan 04, 2010 1253 1269 1238 1257 0 +14.40(+1.16%)
Dec 31, 2009 1242 1242 1242 0 -8.85(-0.71%)
Dec 30, 2009 1233 1256 1224 1251 0 +16.37(+1.33%)
Dec 29, 2009 1239 1248 1221 1235 0 -3.43(-0.28%)
Dec 28, 2009 1246 1254 1228 1238 0 -5.30(-0.43%)
Dec 24, 2009 1239 1251 1232 1244 0 +7.23(+0.58%)
Dec 23, 2009 1240 1249 1222 1236 0 -0.03(-0.00%)
Dec 22, 2009 1234 1253 1222 1236 0 +4.94(+0.40%)
Dec 21, 2009 1207 1239 1201 1231 0 +28.36(+2.36%)
Dec 18, 2009 1201 1213 1183 1203 0 +9.51(+0.80%)
Dec 17, 2009 1206 1220 1180 1194 0 -14.38(-1.19%)
Dec 16, 2009 1197 1229 1185 1208 0 +20.83(+1.75%)
Dec 15, 2009 1182 1209 1174 1187 0 +1.66(+0.14%)
Dec 14, 2009 1179 1193 1158 1185 0 +27.58(+2.38%)
Dec 11, 2009 1172 1179 1149 1158 0 -5.34(-0.46%)
Dec 10, 2009 1175 1187 1156 1163 0 -10.39(-0.89%)
Dec 09, 2009 1163 1181 1148 1174 0 +12.13(+1.04%)
Dec 08, 2009 1164 1184 1144 1161 0 -9.52(-0.81%)
Dec 07, 2009 1157 1185 1142 1171 0 +33.00(+2.90%)
Dec 04, 2009 1142 1156 1112 1138 0 +14.54(+1.29%)
Dec 03, 2009 1117 1142 1107 1123 0 +11.56(+1.04%)
Dec 02, 2009 1104 1123 1095 1112 0 +10.11(+0.92%)
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.