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 (%)
Jul 31, 2012 1186 1208 1177 1191 0 +12.43(+1.05%)
Jul 30, 2012 1189 1202 1166 1178 0 -12.75(-1.07%)
Jul 27, 2012 1166 1198 1158 1191 0 +31.21(+2.69%)
Jul 26, 2012 1156 1179 1140 1160 0 +30.55(+2.71%)
Jul 25, 2012 1113 1155 1105 1129 0 +55.84(+5.20%)
Jul 24, 2012 1088 1093 1062 1073 0 -14.49(-1.33%)
Jul 23, 2012 1077 1096 1059 1088 0 -13.73(-1.25%)
Jul 20, 2012 1114 1120 1095 1102 0 -18.68(-1.67%)
Jul 19, 2012 1106 1136 1098 1120 0 +16.73(+1.52%)
Jul 18, 2012 1066 1114 1061 1104 0 +37.18(+3.49%)
Jul 17, 2012 1086 1090 1048 1066 0 -14.29(-1.32%)
Jul 16, 2012 1085 1094 1065 1081 0 -7.08(-0.65%)
Jul 14, 2012 1076 1094 1072 1088 0 +0.00(+0.00%)
Jul 13, 2012 1076 1094 1072 1088 0 +14.26(+1.33%)
Jul 12, 2012 1078 1084 1059 1073 0 -17.00(-1.56%)
Jul 11, 2012 1097 1108 1081 1090 0 -0.21(-0.02%)
Jul 10, 2012 1113 1127 1083 1091 0 -24.04(-2.16%)
Jul 09, 2012 1125 1132 1106 1115 0 -15.88(-1.40%)
Jul 06, 2012 1153 1159 1119 1131 0 -31.27(-2.69%)
Jul 05, 2012 1163 1174 1147 1162 0 -6.50(-0.56%)
Jul 03, 2012 1168 1168 1168 0 +16.77(+1.46%)
Jul 02, 2012 1162 1169 1140 1152 0 -5.64(-0.49%)
Jun 30, 2012 1138 1162 1133 1157 0 -0.27(-0.02%)
Jun 29, 2012 1138 1162 1133 1157 0 +41.48(+3.72%)
Jun 28, 2012 1113 1126 1099 1116 0 -6.77(-0.60%)
Jun 27, 2012 1110 1132 1105 1123 0 +16.31(+1.47%)
Jun 26, 2012 1106 1119 1089 1106 0 +1.99(+0.18%)
Jun 25, 2012 1130 1134 1099 1104 0 -36.54(-3.20%)
Jun 22, 2012 1128 1147 1120 1141 0 +19.61(+1.75%)
Jun 21, 2012 1163 1166 1118 1121 0 -41.58(-3.58%)
Jun 20, 2012 1161 1174 1149 1163 0 +7.91(+0.68%)
Jun 19, 2012 1146 1165 1136 1155 0 +24.20(+2.14%)
Jun 18, 2012 1110 1141 1104 1131 0 +14.91(+1.34%)
Jun 15, 2012 1098 1119 1092 1116 0 +19.04(+1.74%)
Jun 14, 2012 1112 1119 1085 1097 0 -14.61(-1.31%)
Jun 13, 2012 1123 1132 1106 1112 0 -13.93(-1.24%)
Jun 12, 2012 1104 1131 1102 1125 0 +26.51(+2.41%)
Jun 11, 2012 1133 1139 1097 1099 0 -19.69(-1.76%)
Jun 08, 2012 1104 1122 1098 1119 0 +13.59(+1.23%)
Jun 07, 2012 1136 1145 1101 1105 0 -14.81(-1.32%)
Jun 06, 2012 1101 1126 1096 1120 0 +28.56(+2.62%)
Jun 05, 2012 1064 1097 1061 1091 0 +22.88(+2.14%)
Jun 04, 2012 1071 1084 1053 1068 0 -0.61(-0.06%)
Jun 02, 2012 1082 1095 1065 1069 0 +0.00(+0.00%)
Jun 01, 2012 1082 1095 1065 1069 0 -37.63(-3.40%)
May 31, 2012 1119 1123 1090 1107 0 -8.75(-0.78%)
May 30, 2012 1124 1130 1105 1115 0 -18.35(-1.62%)
May 29, 2012 1125 1140 1116 1134 0 +21.02(+1.89%)
May 25, 2012 1113 1113 1113 0 +11.27(+1.02%)
May 24, 2012 1118 1121 1091 1101 0 -9.84(-0.89%)
May 23, 2012 1093 1115 1079 1111 0 +9.97(+0.91%)
May 22, 2012 1113 1118 1090 1101 0 -11.62(-1.04%)
May 21, 2012 1090 1119 1083 1113 0 +28.23(+2.60%)
May 18, 2012 1112 1120 1080 1085 0 -25.07(-2.26%)
May 17, 2012 1126 1136 1107 1110 0 -16.51(-1.47%)
May 16, 2012 1142 1150 1121 1126 0 -9.37(-0.83%)
May 15, 2012 1141 1157 1124 1136 0 -8.12(-0.71%)
May 14, 2012 1142 1155 1129 1144 0 -12.04(-1.04%)
May 11, 2012 1155 1177 1149 1156 0 +8.03(+0.70%)
May 10, 2012 1163 1167 1136 1148 0 -1.07(-0.09%)
May 09, 2012 1130 1158 1117 1149 0 +1.23(+0.11%)
May 08, 2012 1152 1163 1124 1148 0 -15.73(-1.35%)
May 07, 2012 1163 1179 1155 1163 0 -1.92(-0.16%)
May 04, 2012 1184 1194 1161 1165 0 -27.12(-2.27%)
May 03, 2012 1213 1220 1184 1192 0 -21.25(-1.75%)
May 02, 2012 1209 1225 1195 1214 0 -5.77(-0.47%)
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.