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 (%)
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%)
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.