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 (%)
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.