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, 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%)
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.