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 (%)
Apr 30, 2013 1434 1459 1427 1453 0 +20.97(+1.46%)
Apr 29, 2013 1417 1438 1411 1432 0 +14.60(+1.03%)
Apr 26, 2013 1430 1442 1410 1417 0 -20.53(-1.43%)
Apr 25, 2013 1420 1447 1413 1438 0 +25.84(+1.83%)
Apr 24, 2013 1397 1426 1389 1412 0 +3.81(+0.27%)
Apr 23, 2013 1373 1419 1360 1408 0 +70.55(+5.28%)
Apr 22, 2013 1328 1347 1309 1337 0 +12.54(+0.95%)
Apr 19, 2013 1321 1337 1305 1325 0 -0.88(-0.07%)
Apr 18, 2013 1348 1356 1318 1326 0 -15.38(-1.15%)
Apr 17, 2013 1365 1375 1327 1341 0 -38.29(-2.78%)
Apr 16, 2013 1364 1386 1357 1379 0 +16.78(+1.23%)
Apr 15, 2013 1380 1392 1357 1363 0 -30.39(-2.18%)
Apr 12, 2013 1393 1409 1373 1393 0 -5.33(-0.38%)
Apr 11, 2013 1389 1411 1379 1398 0 +6.77(+0.49%)
Apr 10, 2013 1370 1402 1367 1392 0 +16.26(+1.18%)
Apr 09, 2013 1352 1391 1340 1375 0 +20.39(+1.50%)
Apr 08, 2013 1347 1359 1335 1355 0 +6.50(+0.48%)
Apr 05, 2013 1326 1352 1310 1348 0 +3.81(+0.28%)
Apr 04, 2013 1328 1351 1322 1345 0 +7.46(+0.56%)
Apr 03, 2013 1369 1377 1330 1337 0 -29.14(-2.13%)
Apr 02, 2013 1377 1386 1358 1366 0 -11.42(-0.83%)
Apr 01, 2013 1411 1413 1372 1378 0 -30.54(-2.17%)
Mar 28, 2013 1408 1408 1408 0 +16.90(+1.21%)
Mar 27, 2013 1381 1397 1373 1391 0 -2.17(-0.16%)
Mar 26, 2013 1384 1399 1377 1393 0 +14.85(+1.08%)
Mar 25, 2013 1384 1394 1367 1379 0 +7.37(+0.54%)
Mar 22, 2013 1369 1381 1359 1371 0 +6.29(+0.46%)
Mar 21, 2013 1373 1384 1358 1365 0 -26.88(-1.93%)
Mar 20, 2013 1382 1397 1375 1392 0 +19.10(+1.39%)
Mar 19, 2013 1375 1387 1354 1373 0 -4.49(-0.33%)
Mar 18, 2013 1381 1394 1367 1377 0 -17.33(-1.24%)
Mar 15, 2013 1415 1425 1387 1395 0 -10.83(-0.77%)
Mar 14, 2013 1399 1419 1393 1405 0 +14.02(+1.01%)
Mar 13, 2013 1396 1405 1383 1391 0 -12.44(-0.89%)
Mar 12, 2013 1399 1413 1389 1404 0 +0.87(+0.06%)
Mar 11, 2013 1400 1413 1392 1403 0 -2.65(-0.19%)
Mar 08, 2013 1405 1416 1393 1406 0 +2.43(+0.17%)
Mar 07, 2013 1407 1420 1391 1403 0 +1.18(+0.08%)
Mar 06, 2013 1415 1423 1396 1402 0 -6.81(-0.48%)
Mar 05, 2013 1398 1419 1393 1409 0 +18.23(+1.31%)
Mar 04, 2013 1395 1405 1380 1391 0 -8.59(-0.61%)
Mar 01, 2013 1393 1407 1375 1399 0 -3.30(-0.24%)
Feb 28, 2013 1413 1423 1397 1402 0 -7.64(-0.54%)
Feb 27, 2013 1389 1419 1383 1410 0 +9.96(+0.71%)
Feb 26, 2013 1394 1412 1381 1400 0 -14.30(-1.01%)
Feb 22, 2013 1405 1421 1395 1414 0 +21.37(+1.53%)
Feb 21, 2013 1408 1416 1383 1393 0 -26.36(-1.86%)
Feb 20, 2013 1451 1459 1417 1419 0 -15.81(-1.10%)
Feb 15, 2013 1435 1435 1435 0 -6.14(-0.43%)
Feb 14, 2013 1413 1448 1408 1441 0 +20.30(+1.43%)
Feb 13, 2013 1424 1436 1412 1421 0 -5.81(-0.41%)
Feb 12, 2013 1412 1433 1408 1427 0 +14.03(+0.99%)
Feb 11, 2013 1403 1419 1398 1413 0 -1.16(-0.08%)
Feb 08, 2013 1406 1428 1397 1414 0 +22.09(+1.59%)
Feb 07, 2013 1395 1406 1378 1392 0 -8.44(-0.60%)
Feb 06, 2013 1382 1404 1377 1400 0 +37.19(+2.73%)
Feb 04, 2013 1379 1391 1360 1363 0 -22.22(-1.60%)
Feb 01, 2013 1366 1395 1361 1385 0 +32.51(+2.40%)
Jan 31, 2013 1359 1371 1346 1353 0 -9.41(-0.69%)
Jan 30, 2013 1358 1376 1351 1362 0 +5.93(+0.44%)
Jan 29, 2013 1364 1371 1345 1356 0 -9.52(-0.70%)
Jan 28, 2013 1367 1381 1358 1366 0 +0.65(+0.05%)
Jan 25, 2013 1363 1377 1351 1365 0 +11.43(+0.84%)
Jan 24, 2013 1347 1374 1332 1354 0 -14.05(-1.03%)
Jan 23, 2013 1370 1380 1357 1368 0 +0.62(+0.05%)
Jan 22, 2013 1368 1378 1357 1367 0 -9.87(-0.72%)
Jan 18, 2013 1377 1377 1377 0 +0.77(+0.06%)
Jan 17, 2013 1367 1388 1362 1376 0 +13.78(+1.01%)
Jan 16, 2013 1340 1371 1334 1363 0 +16.39(+1.22%)
Jan 15, 2013 1344 1354 1332 1346 0 -21.47(-1.57%)
Jan 14, 2013 1370 1385 1351 1368 0 -8.15(-0.59%)
Jan 12, 2013 1373 1385 1364 1376 0 +0.00(+0.00%)
Jan 11, 2013 1373 1385 1364 1376 0 +1.63(+0.12%)
Jan 10, 2013 1365 1382 1357 1374 0 +27.37(+2.03%)
Jan 09, 2013 1343 1360 1330 1347 0 +9.90(+0.74%)
Jan 08, 2013 1350 1359 1324 1337 0 -11.11(-0.82%)
Jan 07, 2013 1348 1364 1334 1348 0 -7.49(-0.55%)
Jan 04, 2013 1358 1369 1342 1355 0 -3.81(-0.28%)
Jan 03, 2013 1356 1376 1346 1359 0 -6.93(-0.51%)
Jan 02, 2013 1358 1369 1320 1366 0 +52.82(+4.02%)
Dec 31, 2012 1313 1313 1313 0 +22.80(+1.77%)
Dec 28, 2012 1292 1309 1285 1291 0 -10.08(-0.77%)
Dec 27, 2012 1310 1314 1283 1301 0 -3.05(-0.23%)
Dec 26, 2012 1307 1323 1298 1304 0 -4.56(-0.35%)
Dec 24, 2012 1308 1308 1308 0 -13.38(-1.01%)
Dec 21, 2012 1248 1330 1300 1322 0 -13.95(-1.04%)
Dec 20, 2012 1264 1345 1318 1336 0 +8.35(+0.63%)
Dec 19, 2012 1257 1342 1318 1327 0 +10.74(+0.82%)
Dec 18, 2012 1300 1326 1296 1317 0 +19.14(+1.48%)
Dec 17, 2012 1289 1305 1277 1297 0 +11.17(+0.87%)
Dec 14, 2012 1288 1301 1275 1286 0 -3.51(-0.27%)
Dec 13, 2012 1301 1315 1281 1290 0 -15.92(-1.22%)
Dec 12, 2012 1311 1322 1298 1306 0 +0.08(+0.01%)
Dec 11, 2012 1288 1315 1283 1306 0 +21.58(+1.68%)
Dec 10, 2012 1270 1293 1263 1284 0 +33.75(+2.70%)
Dec 07, 2012 1247 1258 1233 1250 0 +5.64(+0.45%)
Dec 06, 2012 1235 1253 1230 1245 0 +6.71(+0.54%)
Dec 05, 2012 1237 1251 1224 1238 0 -10.28(-0.82%)
Dec 04, 2012 1244 1256 1231 1248 0 -6.51(-0.52%)
Nov 30, 2012 1246 1263 1240 1255 0 +7.30(+0.59%)
Nov 29, 2012 1254 1262 1236 1247 0 -5.58(-0.45%)
Nov 28, 2012 1228 1257 1214 1253 0 +22.86(+1.86%)
Nov 27, 2012 1227 1246 1219 1230 0 +1.37(+0.11%)
Nov 26, 2012 1220 1237 1214 1229 0 +6.16(+0.50%)
Nov 24, 2012 1211 1229 1206 1223 0 -0.06(-0.00%)
Nov 23, 2012 1211 1229 1206 1223 0 +16.34(+1.35%)
Nov 21, 2012 1206 1206 1206 0 +13.04(+1.09%)
Nov 20, 2012 1199 1205 1181 1193 0 -16.08(-1.33%)
Nov 19, 2012 1187 1213 1182 1209 0 +36.21(+3.09%)
Nov 16, 2012 1174 1185 1151 1173 0 -3.43(-0.29%)
Nov 15, 2012 1189 1200 1165 1177 0 -13.18(-1.11%)
Nov 14, 2012 1212 1222 1185 1190 0 -7.60(-0.63%)
Nov 13, 2012 1197 1215 1189 1197 0 -6.47(-0.54%)
Nov 12, 2012 1210 1219 1193 1204 0 -3.02(-0.25%)
Nov 09, 2012 1211 1230 1198 1207 0 -7.17(-0.59%)
Nov 08, 2012 1224 1239 1211 1214 0 -4.42(-0.36%)
Nov 07, 2012 1235 1246 1209 1218 0 -32.74(-2.62%)
Nov 06, 2012 1233 1257 1226 1251 0 +19.40(+1.57%)
Nov 05, 2012 1201 1242 1195 1232 0 +26.60(+2.21%)
Nov 02, 2012 1236 1240 1198 1205 0 -28.22(-2.29%)
Nov 01, 2012 1200 1239 1191 1233 0 +36.66(+3.06%)
Oct 31, 2012 1203 1212 1186 1197 0 +3.42(+0.29%)
Oct 26, 2012 1193 1193 1193 0 +4.11(+0.35%)
Oct 25, 2012 1190 1207 1176 1189 0 +6.30(+0.53%)
Oct 24, 2012 1204 1217 1173 1183 0 -12.39(-1.04%)
Oct 23, 2012 1171 1209 1165 1195 0 +31.50(+2.71%)
Oct 19, 2012 1186 1190 1157 1164 0 -27.52(-2.31%)
Oct 18, 2012 1206 1212 1183 1191 0 -19.42(-1.60%)
Oct 17, 2012 1205 1226 1196 1211 0 -2.67(-0.22%)
Oct 16, 2012 1191 1221 1183 1213 0 +30.66(+2.59%)
Oct 15, 2012 1170 1186 1164 1183 0 +14.57(+1.25%)
Oct 12, 2012 1169 1181 1159 1168 0 -0.93(-0.08%)
Oct 11, 2012 1176 1183 1163 1169 0 -1.35(-0.12%)
Oct 10, 2012 1175 1190 1164 1170 0 -21.36(-1.79%)
Oct 09, 2012 1199 1210 1181 1192 0 -15.75(-1.30%)
Oct 08, 2012 1204 1220 1198 1208 0 -12.20(-1.00%)
Oct 06, 2012 1228 1241 1212 1220 0 +0.00(+0.00%)
Oct 05, 2012 1221 1241 1212 1220 0 -7.58(-0.62%)
Oct 04, 2012 1217 1234 1206 1227 0 +16.04(+1.32%)
Oct 03, 2012 1220 1227 1202 1211 0 -3.53(-0.29%)
Oct 02, 2012 1218 1224 1200 1215 0 +8.73(+0.72%)
Oct 01, 2012 1215 1230 1197 1206 0 -1.85(-0.15%)
Sep 28, 2012 1214 1224 1199 1208 0 -13.08(-1.07%)
Sep 27, 2012 1204 1228 1193 1221 0 +19.05(+1.58%)
Sep 26, 2012 1212 1217 1187 1202 0 -14.73(-1.21%)
Sep 25, 2012 1248 1258 1214 1217 0 -21.27(-1.72%)
Sep 24, 2012 1241 1254 1230 1238 0 -16.07(-1.28%)
Sep 21, 2012 1265 1274 1249 1254 0 -4.46(-0.35%)
Sep 20, 2012 1263 1269 1247 1258 0 -10.14(-0.80%)
Sep 19, 2012 1272 1284 1260 1269 0 -6.06(-0.48%)
Sep 18, 2012 1269 1284 1260 1275 0 +2.48(+0.19%)
Sep 17, 2012 1291 1295 1263 1272 0 -15.06(-1.17%)
Sep 14, 2012 1279 1308 1270 1287 0 +21.45(+1.69%)
Sep 13, 2012 1257 1276 1242 1266 0 +12.30(+0.98%)
Sep 12, 2012 1256 1266 1242 1254 0 +5.01(+0.40%)
Sep 11, 2012 1246 1260 1234 1249 0 +7.11(+0.57%)
Sep 10, 2012 1250 1262 1236 1241 0 -10.58(-0.85%)
Sep 07, 2012 1252 1261 1237 1252 0 -6.94(-0.55%)
Sep 06, 2012 1224 1267 1219 1259 0 +44.71(+3.68%)
Sep 05, 2012 1221 1232 1205 1214 0 -4.58(-0.38%)
Sep 04, 2012 1238 1245 1199 1219 0 -34.92(-2.79%)
Aug 31, 2012 1254 1254 1254 0 +14.89(+1.20%)
Aug 30, 2012 1255 1260 1234 1239 0 -24.17(-1.91%)
Aug 29, 2012 1264 1274 1250 1263 0 +1.14(+0.09%)
Aug 27, 2012 1270 1278 1253 1262 0 -4.09(-0.32%)
Aug 24, 2012 1253 1271 1245 1266 0 +12.94(+1.03%)
Aug 23, 2012 1258 1267 1240 1253 0 -6.04(-0.48%)
Aug 22, 2012 1260 1269 1245 1259 0 -5.05(-0.40%)
Aug 21, 2012 1265 1280 1255 1264 0 +3.17(+0.25%)
Aug 20, 2012 1263 1271 1245 1261 0 -4.44(-0.35%)
Aug 17, 2012 1271 1277 1255 1265 0 -2.28(-0.18%)
Aug 16, 2012 1256 1274 1247 1268 0 +15.28(+1.22%)
Aug 15, 2012 1246 1265 1241 1252 0 +4.41(+0.35%)
Aug 14, 2012 1257 1267 1239 1248 0 -6.18(-0.49%)
Aug 13, 2012 1255 1261 1238 1254 0 -4.16(-0.33%)
Aug 11, 2012 1257 1269 1242 1258 0 +0.00(+0.00%)
Aug 10, 2012 1257 1269 1242 1258 0 +0.96(+0.08%)
Aug 09, 2012 1245 1266 1241 1257 0 +11.67(+0.94%)
Aug 08, 2012 1241 1256 1234 1246 0 -1.34(-0.11%)
Aug 07, 2012 1230 1263 1227 1247 0 +23.73(+1.94%)
Aug 06, 2012 1220 1237 1210 1223 0 +5.51(+0.45%)
Aug 03, 2012 1209 1229 1190 1218 0 +28.53(+2.40%)
Aug 02, 2012 1183 1210 1170 1189 0 -1.31(-0.11%)
Aug 01, 2012 1198 1207 1176 1191 0 -0.08(-0.01%)
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.