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 (%)
Nov 30, 2015 2035 2061 2030 2051 0 +18.07(+0.89%)
Nov 27, 2015 2024 2038 2011 2033 0 +12.43(+0.62%)
Nov 25, 2015 2020 2020 2020 2020 0 +3.19(+0.16%)
Nov 24, 2015 1989 2024 1981 2017 0 +22.01(+1.10%)
Nov 23, 2015 1995 1999 1987 1995 0 -18.83(-0.94%)
Nov 20, 2015 2011 2023 2004 2014 0 +8.25(+0.41%)
Nov 19, 2015 2006 2020 1990 2006 0 +3.82(+0.19%)
Nov 18, 2015 1968 2006 1960 2002 0 +37.82(+1.93%)
Nov 17, 2015 1965 1982 1949 1964 0 +5.95(+0.30%)
Nov 16, 2015 1934 1961 1925 1958 0 +24.90(+1.29%)
Nov 13, 2015 1950 1965 1924 1933 0 -20.82(-1.07%)
Nov 12, 2015 1963 1981 1948 1954 0 -16.58(-0.84%)
Nov 11, 2015 1975 1992 1960 1970 0 +0.63(+0.03%)
Nov 10, 2015 1977 1993 1944 1970 0 -30.71(-1.54%)
Nov 09, 2015 1998 2010 1978 2001 0 -6.40(-0.32%)
Nov 06, 2015 1974 2014 1962 2007 0 +55.06(+2.82%)
Nov 05, 2015 1975 1983 1941 1952 0 -16.18(-0.82%)
Nov 04, 2015 1968 1981 1952 1968 0 +0.77(+0.04%)
Nov 03, 2015 1959 1981 1950 1967 0 -1.50(-0.08%)
Nov 02, 2015 1953 1974 1943 1969 0 +18.49(+0.95%)
Oct 30, 2015 1943 1967 1926 1950 0 +23.08(+1.20%)
Oct 29, 2015 1948 1957 1916 1927 0 -41.29(-2.10%)
Oct 28, 2015 1955 1976 1934 1969 0 +28.52(+1.47%)
Oct 27, 2015 1938 1963 1923 1940 0 -6.41(-0.33%)
Oct 26, 2015 1960 1973 1931 1946 0 -17.51(-0.89%)
Oct 23, 2015 1968 1981 1944 1964 0 +12.67(+0.65%)
Oct 22, 2015 1923 1965 1912 1951 0 +49.83(+2.62%)
Oct 21, 2015 1930 1947 1895 1901 0 +6.35(+0.34%)
Oct 20, 2015 1894 1908 1879 1895 0 -3.87(-0.20%)
Oct 19, 2015 1898 1913 1883 1899 0 -1.10(-0.06%)
Oct 16, 2015 1899 1912 1882 1900 0 -0.36(-0.02%)
Oct 15, 2015 1905 1930 1882 1900 0 +21.64(+1.15%)
Oct 14, 2015 1838 1898 1828 1879 0 +52.28(+2.86%)
Oct 13, 2015 1824 1843 1812 1826 0 -10.71(-0.58%)
Oct 12, 2015 1841 1851 1823 1837 0 -1.19(-0.06%)
Oct 09, 2015 1836 1854 1819 1838 0 -4.11(-0.22%)
Oct 08, 2015 1823 1849 1801 1842 0 +17.51(+0.96%)
Oct 07, 2015 1816 1838 1792 1825 0 +20.98(+1.16%)
Oct 06, 2015 1791 1816 1773 1804 0 +10.97(+0.61%)
Oct 05, 2015 1770 1813 1758 1793 0 +31.21(+1.77%)
Oct 02, 2015 1720 1763 1701 1762 0 +31.21(+1.80%)
Oct 01, 2015 1750 1757 1702 1731 0 -20.22(-1.15%)
Sep 30, 2015 1721 1755 1705 1751 0 +52.45(+3.09%)
Sep 29, 2015 1686 1710 1672 1698 0 +7.80(+0.46%)
Sep 28, 2015 1728 1738 1686 1691 0 -43.98(-2.54%)
Sep 25, 2015 1745 1762 1717 1735 0 +14.72(+0.86%)
Sep 24, 2015 1703 1730 1677 1720 0 +10.53(+0.62%)
Sep 23, 2015 1719 1734 1700 1709 0 -7.19(-0.42%)
Sep 22, 2015 1725 1736 1706 1716 0 -34.65(-1.98%)
Sep 21, 2015 1760 1771 1740 1751 0 -2.55(-0.15%)
Sep 18, 2015 1757 1778 1741 1754 0 -17.99(-1.02%)
Sep 17, 2015 1780 1799 1765 1772 0 -9.95(-0.56%)
Sep 16, 2015 1776 1791 1762 1782 0 +8.45(+0.48%)
Sep 15, 2015 1764 1783 1757 1773 0 +21.58(+1.23%)
Sep 14, 2015 1761 1769 1742 1752 0 -0.23(-0.01%)
Sep 11, 2015 1743 1761 1727 1752 0 +0.18(+0.01%)
Sep 10, 2015 1744 1773 1729 1752 0 +11.69(+0.67%)
Sep 09, 2015 1781 1793 1734 1740 0 -30.90(-1.74%)
Sep 08, 2015 1742 1777 1729 1771 0 +79.91(+4.73%)
Sep 04, 2015 1691 1691 1691 1691 0 -24.86(-1.45%)
Sep 03, 2015 1717 1735 1701 1716 0 +13.52(+0.79%)
Sep 02, 2015 1698 1712 1669 1702 0 +38.63(+2.32%)
Sep 01, 2015 1680 1705 1652 1664 0 -51.20(-2.99%)
Aug 31, 2015 1721 1734 1701 1715 0 -13.45(-0.78%)
Aug 28, 2015 1718 1742 1708 1728 0 +4.75(+0.28%)
Aug 27, 2015 1701 1732 1685 1724 0 +51.11(+3.06%)
Aug 26, 2015 1648 1684 1609 1672 0 +72.13(+4.51%)
Aug 25, 2015 1676 1689 1598 1600 0 -12.19(-0.76%)
Aug 24, 2015 1576 1677 1534 1613 0 -34.20(-2.08%)
Aug 21, 2015 1671 1698 1640 1647 0 -39.98(-2.37%)
Aug 20, 2015 1718 1729 1684 1687 0 -45.27(-2.61%)
Aug 19, 2015 1747 1759 1713 1732 0 -19.69(-1.12%)
Aug 18, 2015 1772 1779 1742 1752 0 -21.02(-1.19%)
Aug 17, 2015 1759 1778 1746 1773 0 +11.11(+0.63%)
Aug 14, 2015 1764 1777 1742 1762 0 -2.76(-0.16%)
Aug 13, 2015 1779 1789 1758 1764 0 -14.56(-0.82%)
Aug 12, 2015 1758 1789 1742 1779 0 -6.84(-0.38%)
Aug 11, 2015 1800 1814 1775 1786 0 -25.44(-1.40%)
Aug 10, 2015 1781 1821 1775 1811 0 +28.53(+1.60%)
Aug 07, 2015 1762 1793 1747 1783 0 +35.70(+2.04%)
Aug 06, 2015 1758 1769 1723 1747 0 -9.86(-0.56%)
Aug 05, 2015 1746 1776 1736 1757 0 +35.44(+2.06%)
Aug 04, 2015 1734 1750 1705 1721 0 -18.95(-1.09%)
Aug 03, 2015 1751 1763 1718 1740 0 -13.37(-0.76%)
Jul 31, 2015 1764 1771 1744 1754 0 -9.58(-0.54%)
Jul 30, 2015 1747 1775 1736 1763 0 +10.24(+0.58%)
Jul 29, 2015 1742 1765 1724 1753 0 +6.07(+0.35%)
Jul 28, 2015 1719 1757 1701 1747 0 +29.43(+1.71%)
Jul 27, 2015 1717 1736 1700 1718 0 -7.36(-0.43%)
Jul 24, 2015 1756 1764 1712 1725 0 -32.61(-1.86%)
Jul 23, 2015 1741 1787 1732 1757 0 +34.23(+1.99%)
Jul 22, 2015 1736 1746 1703 1723 0 -56.55(-3.18%)
Jul 21, 2015 1787 1805 1772 1780 0 -1.74(-0.10%)
Jul 20, 2015 1805 1809 1778 1782 0 -17.36(-0.97%)
Jul 17, 2015 1803 1807 1784 1799 0 -3.38(-0.19%)
Jul 16, 2015 1806 1820 1782 1802 0 +4.94(+0.27%)
Jul 15, 2015 1805 1816 1786 1797 0 -8.63(-0.48%)
Jul 14, 2015 1802 1813 1791 1806 0 +8.42(+0.47%)
Jul 13, 2015 1789 1806 1775 1798 0 +13.54(+0.76%)
Jul 10, 2015 1783 1801 1769 1784 0 +14.85(+0.84%)
Jul 09, 2015 1821 1831 1763 1769 0 -14.10(-0.79%)
Jul 08, 2015 1802 1811 1768 1783 0 -41.94(-2.30%)
Jul 07, 2015 1826 1836 1782 1825 0 +2.29(+0.13%)
Jul 06, 2015 1825 1844 1808 1823 0 -21.46(-1.16%)
Jul 02, 2015 1844 1844 1844 1844 0 -5.12(-0.28%)
Jul 01, 2015 1879 1888 1840 1849 0 -5.02(-0.27%)
Jun 30, 2015 1869 1878 1843 1855 0 +4.56(+0.25%)
Jun 29, 2015 1878 1894 1845 1850 0 -50.16(-2.64%)
Jun 26, 2015 1936 1941 1891 1900 0 -50.60(-2.59%)
Jun 25, 2015 1954 1968 1944 1951 0 +9.72(+0.50%)
Jun 24, 2015 1959 1964 1935 1941 0 -21.03(-1.07%)
Jun 23, 2015 1976 1985 1951 1962 0 -9.04(-0.46%)
Jun 22, 2015 1977 1984 1958 1971 0 +9.76(+0.50%)
Jun 19, 2015 1971 1983 1947 1961 0 +0.72(+0.04%)
Jun 18, 2015 1946 1970 1939 1961 0 +20.59(+1.06%)
Jun 17, 2015 1938 1954 1927 1940 0 +5.53(+0.29%)
Jun 16, 2015 1923 1943 1914 1934 0 +2.73(+0.14%)
Jun 15, 2015 1912 1939 1903 1932 0 -0.26(-0.01%)
Jun 12, 2015 1939 1950 1923 1932 0 -14.02(-0.72%)
Jun 11, 2015 1943 1957 1934 1946 0 +9.85(+0.51%)
Jun 10, 2015 1922 1945 1914 1936 0 +19.81(+1.03%)
Jun 09, 2015 1917 1929 1902 1916 0 -3.30(-0.17%)
Jun 08, 2015 1940 1951 1911 1920 0 -25.26(-1.30%)
Jun 05, 2015 1933 1954 1918 1945 0 +4.54(+0.23%)
Jun 04, 2015 1939 1961 1926 1940 0 -8.45(-0.43%)
Jun 03, 2015 1960 1972 1940 1949 0 -3.55(-0.18%)
Jun 02, 2015 1960 1972 1941 1952 0 -16.57(-0.84%)
Jun 01, 2015 1972 1985 1952 1969 0 +22.67(+1.16%)
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%)
Mar 02, 2015 1869 1906 1860 1900 0 +36.91(+1.98%)
Feb 27, 2015 1862 1876 1850 1863 0 +3.69(+0.20%)
Feb 26, 2015 1859 1867 1849 1859 0 +1.58(+0.09%)
Feb 25, 2015 1858 1871 1845 1858 0 +4.00(+0.22%)
Feb 24, 2015 1829 1865 1817 1854 0 +36.98(+2.04%)
Feb 23, 2015 1820 1831 1801 1817 0 -2.28(-0.13%)
Feb 20, 2015 1804 1824 1792 1819 0 +14.69(+0.81%)
Feb 19, 2015 1802 1813 1789 1804 0 -5.06(-0.28%)
Feb 18, 2015 1805 1826 1791 1809 0 -0.55(-0.03%)
Feb 17, 2015 1789 1817 1778 1810 0 +11.15(+0.62%)
Feb 13, 2015 1799 1799 1799 1799 0 +4.89(+0.27%)
Feb 12, 2015 1771 1801 1761 1794 0 +39.06(+2.23%)
Feb 11, 2015 1755 1769 1735 1755 0 +11.89(+0.68%)
Feb 10, 2015 1719 1747 1701 1743 0 +35.60(+2.09%)
Feb 09, 2015 1712 1725 1696 1707 0 -12.52(-0.73%)
Feb 06, 2015 1731 1750 1708 1720 0 -15.81(-0.91%)
Feb 05, 2015 1729 1749 1709 1736 0 +23.67(+1.38%)
Feb 04, 2015 1698 1732 1686 1712 0 +12.39(+0.73%)
Feb 03, 2015 1669 1708 1663 1700 0 +34.93(+2.10%)
Feb 02, 2015 1647 1674 1625 1665 0 +20.77(+1.26%)
Jan 30, 2015 1663 1674 1639 1644 0 -28.02(-1.68%)
Jan 29, 2015 1666 1689 1633 1672 0 +9.96(+0.60%)
Jan 28, 2015 1687 1705 1656 1662 0 -10.28(-0.61%)
Jan 27, 2015 1669 1695 1653 1672 0 -18.94(-1.12%)
Jan 26, 2015 1678 1703 1668 1691 0 +8.82(+0.52%)
Jan 23, 2015 1681 1698 1666 1682 0 -10.50(-0.62%)
Jan 22, 2015 1690 1702 1678 1693 0 -0.21(-0.01%)
Jan 21, 2015 1683 1702 1680 1693 0 +23.17(+1.39%)
Jan 20, 2015 1668 1689 1648 1670 0 +16.00(+0.97%)
Jan 16, 2015 1626 1660 1619 1654 0 +21.35(+1.31%)
Jan 15, 2015 1635 1649 1630 1632 0 -22.71(-1.37%)
Jan 14, 2015 1654 1682 1628 1655 0 +0.46(+0.03%)
Jan 13, 2015 1655 1655 1655 1655 0 -14.53(-0.87%)
Jan 12, 2015 1694 1700 1654 1669 0 -18.72(-1.11%)
Jan 09, 2015 1689 1701 1666 1688 0 -0.17(-0.01%)
Jan 08, 2015 1657 1696 1653 1688 0 +43.56(+2.65%)
Jan 07, 2015 1648 1661 1630 1645 0 +16.42(+1.01%)
Jan 06, 2015 1668 1672 1617 1628 0 -45.84(-2.74%)
Jan 05, 2015 1697 1704 1668 1674 0 -30.03(-1.76%)
Jan 02, 2015 1710 1724 1682 1704 0 -1.87(-0.11%)
Dec 31, 2014 1706 1706 1706 1706 0 -6.74(-0.39%)
Dec 30, 2014 1711 1723 1702 1713 0 -11.69(-0.68%)
Dec 29, 2014 1723 1737 1713 1724 0 -2.91(-0.17%)
Dec 26, 2014 1733 1744 1720 1727 0 -0.96(-0.06%)
Dec 24, 2014 1728 1728 1728 1728 0 +7.98(+0.46%)
Dec 23, 2014 1735 1748 1716 1720 0 -7.20(-0.42%)
Dec 22, 2014 1704 1733 1694 1727 0 +27.69(+1.63%)
Dec 19, 2014 1699 1715 1676 1700 0 -4.80(-0.28%)
Dec 18, 2014 1701 1722 1678 1705 0 +26.30(+1.57%)
Dec 17, 2014 1652 1686 1625 1678 0 +31.33(+1.90%)
Dec 16, 2014 1647 1687 1646 1647 0 -6.53(-0.39%)
Dec 15, 2014 1678 1700 1641 1653 0 -10.85(-0.65%)
Dec 12, 2014 1683 1697 1659 1664 0 -36.15(-2.13%)
Dec 11, 2014 1711 1729 1692 1700 0 +4.91(+0.29%)
Dec 10, 2014 1721 1733 1689 1696 0 -29.08(-1.69%)
Dec 09, 2014 1699 1729 1687 1725 0 +5.26(+0.31%)
Dec 08, 2014 1734 1749 1707 1719 0 -15.76(-0.91%)
Dec 05, 2014 1716 1740 1711 1735 0 +24.82(+1.45%)
Dec 04, 2014 1716 1726 1699 1710 0 -7.87(-0.46%)
Dec 03, 2014 1683 1724 1676 1718 0 +45.57(+2.72%)
Dec 02, 2014 1668 1684 1652 1673 0 -0.33(-0.02%)
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.