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 (%)
Mar 29, 2019 5854 5884 5785 5837 0 +60.81(+1.05%)
Mar 28, 2019 5773 5852 5703 5776 0 +31.97(+0.56%)
Mar 27, 2019 5819 5867 5668 5744 0 -53.42(-0.92%)
Mar 26, 2019 5846 5914 5734 5798 0 +84.76(+1.48%)
Mar 25, 2019 5780 5838 5632 5713 0 -110.43(-1.90%)
Mar 22, 2019 5983 6028 5804 5823 0 -192.98(-3.21%)
Mar 21, 2019 5791 6055 5773 6016 0 +238.79(+4.13%)
Mar 20, 2019 5844 5908 5733 5778 0 -51.04(-0.88%)
Mar 19, 2019 5758 5871 5735 5829 0 +155.96(+2.75%)
Mar 18, 2019 5709 5775 5628 5673 0 -11.06(-0.19%)
Mar 15, 2019 5616 5744 5600 5684 0 +118.34(+2.13%)
Mar 14, 2019 5651 5675 5552 5565 0 -75.20(-1.33%)
Mar 13, 2019 5566 5698 5533 5641 0 +114.73(+2.08%)
Mar 12, 2019 5531 5583 5442 5526 0 +23.23(+0.42%)
Mar 11, 2019 5281 5528 5225 5503 0 +263.87(+5.04%)
Mar 08, 2019 5114 5256 5076 5239 0 +23.56(+0.45%)
Mar 07, 2019 5276 5297 5168 5215 0 -92.58(-1.74%)
Mar 06, 2019 5420 5438 5298 5308 0 -117.84(-2.17%)
Mar 05, 2019 5425 5485 5364 5426 0 -16.07(-0.30%)
Mar 04, 2019 5511 5539 5354 5442 0 -28.51(-0.52%)
Mar 01, 2019 5455 5520 5385 5470 0 +80.97(+1.50%)
Feb 28, 2019 5383 5440 5344 5389 0 -7.26(-0.13%)
Feb 27, 2019 5423 5460 5314 5397 0 -46.27(-0.85%)
Feb 26, 2019 5493 5549 5398 5443 0 -52.60(-0.96%)
Feb 25, 2019 5594 5674 5482 5495 0 +0.99(+0.02%)
Feb 22, 2019 5439 5527 5410 5494 0 +110.29(+2.05%)
Feb 21, 2019 5460 5491 5354 5384 0 -65.37(-1.20%)
Feb 20, 2019 5435 5527 5409 5450 0 +37.02(+0.68%)
Feb 19, 2019 5408 5502 5374 5413 0 -10.82(-0.20%)
Feb 15, 2019 5526 5561 5368 5423 0 +70.25(+1.31%)
Feb 14, 2019 5303 5397 5260 5353 0 +36.72(+0.69%)
Feb 13, 2019 5307 5398 5263 5316 0 +35.81(+0.68%)
Feb 12, 2019 5194 5308 5168 5281 0 +146.05(+2.84%)
Feb 11, 2019 5113 5191 5057 5135 0 -1.41(-0.03%)
Feb 08, 2019 5040 5155 5017 5136 0 +17.07(+0.33%)
Feb 07, 2019 5196 5231 5058 5119 0 -142.89(-2.72%)
Feb 06, 2019 5195 5357 5182 5262 0 +144.55(+2.82%)
Feb 05, 2019 5088 5153 5051 5117 0 +33.26(+0.65%)
Feb 04, 2019 5012 5137 4962 5084 0 +81.48(+1.63%)
Feb 01, 2019 4987 5063 4923 5002 0 +27.37(+0.55%)
Jan 31, 2019 4854 5031 4813 4975 0 +107.68(+2.21%)
Jan 30, 2019 4805 4907 4701 4867 0 +135.95(+2.87%)
Jan 29, 2019 4847 4905 4714 4731 0 -137.02(-2.81%)
Jan 28, 2019 4797 4982 4682 4868 0 -426.20(-8.05%)
Jan 25, 2019 5138 5323 5039 5295 0 +121.12(+2.34%)
Jan 24, 2019 4955 5214 4931 5174 0 +366.26(+7.62%)
Jan 23, 2019 4878 4958 4756 4807 0 -6.33(-0.13%)
Jan 22, 2019 4992 5007 4770 4814 0 -219.12(-4.35%)
Jan 18, 2019 4960 5072 4897 5033 0 +126.54(+2.58%)
Jan 17, 2019 4796 4949 4747 4906 0 +85.05(+1.76%)
Jan 16, 2019 4872 4918 4809 4821 0 -23.54(-0.49%)
Jan 15, 2019 4874 4934 4813 4845 0 +7.05(+0.15%)
Jan 14, 2019 4783 4889 4733 4838 0 -5.80(-0.12%)
Jan 11, 2019 4740 4891 4696 4843 0 +81.73(+1.72%)
Jan 10, 2019 4656 4778 4595 4762 0 +78.60(+1.68%)
Jan 09, 2019 4646 4749 4598 4683 0 +97.61(+2.13%)
Jan 08, 2019 4730 4752 4494 4586 0 -58.50(-1.26%)
Jan 07, 2019 4509 4694 4458 4644 0 +177.96(+3.98%)
Jan 04, 2019 4319 4505 4281 4466 0 +235.69(+5.57%)
Jan 03, 2019 4397 4437 4210 4230 0 -241.62(-5.40%)
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.