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 (%)
Oct 31, 2013 1614 1642 1600 1620 0 +10.02(+0.62%)
Oct 30, 2013 1628 1641 1595 1610 0 -12.52(-0.77%)
Oct 29, 2013 1599 1626 1591 1623 0 +31.68(+1.99%)
Oct 28, 2013 1594 1615 1568 1591 0 -8.26(-0.52%)
Oct 25, 2013 1607 1619 1587 1599 0 +8.59(+0.54%)
Oct 24, 2013 1585 1607 1573 1591 0 +6.54(+0.41%)
Oct 23, 2013 1626 1630 1567 1584 0 -82.38(-4.94%)
Oct 22, 2013 1679 1691 1636 1666 0 -15.51(-0.92%)
Oct 21, 2013 1661 1701 1653 1682 0 +28.41(+1.72%)
Oct 18, 2013 1642 1659 1629 1654 0 +14.75(+0.90%)
Oct 17, 2013 1620 1650 1607 1639 0 -3.52(-0.21%)
Oct 16, 2013 1628 1652 1619 1642 0 +20.90(+1.29%)
Oct 15, 2013 1632 1651 1613 1621 0 -11.74(-0.72%)
Oct 14, 2013 1608 1639 1605 1633 0 +13.58(+0.84%)
Oct 11, 2013 1599 1627 1594 1620 0 +10.76(+0.67%)
Oct 10, 2013 1588 1615 1583 1609 0 +40.41(+2.58%)
Oct 09, 2013 1582 1591 1547 1568 0 -16.21(-1.02%)
Oct 08, 2013 1614 1628 1571 1585 0 -23.55(-1.46%)
Oct 07, 2013 1601 1624 1592 1608 0 -10.75(-0.66%)
Oct 04, 2013 1611 1631 1605 1619 0 +6.66(+0.41%)
Oct 03, 2013 1626 1637 1594 1612 0 -16.63(-1.02%)
Oct 02, 2013 1615 1636 1608 1629 0 -2.34(-0.14%)
Oct 01, 2013 1614 1641 1608 1631 0 +13.87(+0.86%)
Sep 27, 2013 1611 1631 1604 1617 0 -4.63(-0.29%)
Sep 26, 2013 1621 1639 1607 1622 0 +5.68(+0.35%)
Sep 25, 2013 1613 1629 1600 1616 0 +4.08(+0.25%)
Sep 24, 2013 1609 1628 1597 1612 0 +3.02(+0.19%)
Sep 23, 2013 1620 1635 1596 1609 0 -6.27(-0.39%)
Sep 20, 2013 1625 1639 1608 1615 0 -12.14(-0.75%)
Sep 19, 2013 1632 1643 1617 1628 0 -0.17(-0.01%)
Sep 18, 2013 1603 1634 1591 1628 0 +23.84(+1.49%)
Sep 17, 2013 1598 1614 1589 1604 0 +6.49(+0.41%)
Sep 16, 2013 1613 1617 1591 1597 0 -3.38(-0.21%)
Sep 13, 2013 1599 1608 1584 1601 0 +2.57(+0.16%)
Sep 12, 2013 1602 1615 1588 1598 0 -9.41(-0.59%)
Sep 11, 2013 1594 1620 1581 1608 0 +5.36(+0.33%)
Sep 10, 2013 1565 1616 1560 1602 0 +49.30(+3.17%)
Sep 09, 2013 1539 1561 1531 1553 0 +21.51(+1.40%)
Sep 06, 2013 1543 1552 1513 1531 0 -5.07(-0.33%)
Sep 05, 2013 1524 1547 1518 1537 0 +14.85(+0.98%)
Sep 04, 2013 1489 1529 1481 1522 0 +27.52(+1.84%)
Sep 03, 2013 1490 1513 1477 1494 0 +23.75(+1.62%)
Aug 30, 2013 1470 1470 1470 0 -14.79(-1.00%)
Aug 29, 2013 1470 1498 1467 1485 0 +17.75(+1.21%)
Aug 28, 2013 1453 1478 1450 1467 0 +11.79(+0.81%)
Aug 27, 2013 1474 1484 1452 1456 0 -35.95(-2.41%)
Aug 26, 2013 1497 1509 1487 1492 0 -3.60(-0.24%)
Aug 23, 2013 1495 1503 1480 1495 0 +9.54(+0.64%)
Aug 22, 2013 1482 1498 1469 1486 0 +6.80(+0.46%)
Aug 21, 2013 1478 1494 1464 1479 0 -7.24(-0.49%)
Aug 20, 2013 1477 1502 1473 1486 0 +8.45(+0.57%)
Aug 19, 2013 1483 1500 1472 1478 0 -7.89(-0.53%)
Aug 16, 2013 1477 1501 1473 1486 0 +10.45(+0.71%)
Aug 15, 2013 1483 1496 1466 1475 0 -34.87(-2.31%)
Aug 14, 2013 1514 1528 1498 1510 0 -7.20(-0.47%)
Aug 13, 2013 1524 1538 1494 1517 0 +7.28(+0.48%)
Aug 12, 2013 1492 1520 1482 1510 0 +6.07(+0.40%)
Aug 09, 2013 1500 1516 1492 1504 0 -10.69(-0.71%)
Aug 08, 2013 1514 1526 1498 1515 0 +11.94(+0.79%)
Aug 07, 2013 1509 1520 1490 1503 0 -19.12(-1.26%)
Aug 06, 2013 1530 1544 1512 1522 0 -7.37(-0.48%)
Aug 05, 2013 1524 1538 1517 1529 0 -0.49(-0.03%)
Aug 02, 2013 1525 1537 1513 1530 0 -9.07(-0.59%)
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.