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 (%)
May 29, 2015 1958 1971 1934 1946 0 +3.39(+0.17%)
May 28, 2015 1940 1959 1924 1943 0 +0.64(+0.03%)
May 27, 2015 1895 1960 1888 1942 0 +55.81(+2.96%)
May 26, 2015 1901 1911 1879 1886 0 -29.52(-1.54%)
May 22, 2015 1916 1916 1916 1916 0 +0.47(+0.02%)
May 21, 2015 1912 1929 1897 1915 0 +7.98(+0.42%)
May 20, 2015 1910 1928 1899 1908 0 -1.67(-0.09%)
May 19, 2015 1927 1936 1901 1909 0 -11.47(-0.60%)
May 18, 2015 1912 1937 1899 1921 0 +22.46(+1.18%)
May 15, 2015 1904 1917 1884 1898 0 -6.22(-0.33%)
May 14, 2015 1892 1923 1877 1904 0 +21.99(+1.17%)
May 13, 2015 1882 1901 1866 1882 0 +3.72(+0.20%)
May 12, 2015 1883 1899 1858 1879 0 -11.98(-0.63%)
May 11, 2015 1885 1906 1874 1891 0 +2.52(+0.13%)
May 08, 2015 1884 1917 1866 1888 0 +5.89(+0.31%)
May 07, 2015 1864 1896 1856 1882 0 +19.70(+1.06%)
May 06, 2015 1877 1888 1841 1863 0 -4.46(-0.24%)
May 05, 2015 1898 1907 1858 1867 0 -34.33(-1.81%)
May 04, 2015 1908 1920 1888 1901 0 -7.79(-0.41%)
May 01, 2015 1883 1923 1870 1909 0 +48.27(+2.59%)
Apr 30, 2015 1864 1888 1842 1861 0 -17.06(-0.91%)
Apr 29, 2015 1875 1898 1854 1878 0 -17.39(-0.92%)
Apr 28, 2015 1881 1902 1857 1895 0 +8.51(+0.45%)
Apr 27, 2015 1887 1921 1870 1887 0 +4.72(+0.25%)
Apr 24, 2015 1921 1925 1871 1882 0 -34.81(-1.82%)
Apr 23, 2015 1909 1939 1886 1917 0 -10.65(-0.55%)
Apr 22, 2015 1926 1939 1900 1928 0 +8.00(+0.42%)
Apr 21, 2015 1922 1938 1902 1920 0 +24.69(+1.30%)
Apr 20, 2015 1895 1914 1879 1895 0 +10.96(+0.58%)
Apr 17, 2015 1885 1902 1865 1884 0 -18.77(-0.99%)
Apr 16, 2015 1892 1920 1881 1903 0 -3.68(-0.19%)
Apr 15, 2015 1887 1919 1869 1906 0 +28.08(+1.49%)
Apr 14, 2015 1900 1908 1866 1878 0 -12.80(-0.68%)
Apr 13, 2015 1899 1921 1883 1891 0 -12.91(-0.68%)
Apr 10, 2015 1885 1914 1876 1904 0 +19.63(+1.04%)
Apr 09, 2015 1840 1894 1829 1884 0 +23.39(+1.26%)
Apr 08, 2015 1844 1873 1833 1861 0 +24.05(+1.31%)
Apr 07, 2015 1834 1860 1822 1837 0 +4.29(+0.23%)
Apr 06, 2015 1822 1850 1799 1833 0 -1.63(-0.09%)
Apr 02, 2015 1834 1834 1834 1834 0 +2.84(+0.16%)
Apr 01, 2015 1838 1847 1807 1831 0 -9.83(-0.53%)
Mar 31, 2015 1848 1865 1826 1841 0 -18.84(-1.01%)
Mar 30, 2015 1848 1879 1816 1860 0 +2.35(+0.13%)
Mar 27, 2015 1765 1871 1751 1858 0 +95.24(+5.40%)
Mar 26, 2015 1748 1778 1731 1762 0 -16.79(-0.94%)
Mar 25, 2015 1861 1865 1774 1779 0 -84.27(-4.52%)
Mar 24, 2015 1879 1892 1855 1864 0 -14.75(-0.79%)
Mar 23, 2015 1888 1900 1869 1878 0 -21.63(-1.14%)
Mar 20, 2015 1890 1909 1875 1900 0 +26.51(+1.42%)
Mar 19, 2015 1866 1885 1854 1873 0 +3.13(+0.17%)
Mar 18, 2015 1852 1883 1828 1870 0 +14.68(+0.79%)
Mar 17, 2015 1852 1868 1833 1856 0 -13.84(-0.74%)
Mar 16, 2015 1853 1878 1841 1869 0 +29.67(+1.61%)
Mar 13, 2015 1834 1850 1814 1840 0 +1.15(+0.06%)
Mar 12, 2015 1829 1849 1811 1839 0 +4.96(+0.27%)
Mar 11, 2015 1836 1853 1821 1834 0 +2.09(+0.11%)
Mar 10, 2015 1850 1865 1823 1832 0 -28.19(-1.52%)
Mar 09, 2015 1861 1875 1847 1860 0 +1.91(+0.10%)
Mar 06, 2015 1872 1885 1848 1858 0 -23.48(-1.25%)
Mar 05, 2015 1872 1895 1857 1881 0 +14.82(+0.79%)
Mar 04, 2015 1867 1877 1844 1867 0 +1.83(+0.10%)
Mar 03, 2015 1865 1866 1860 1865 0 -35.11(-1.85%)
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.