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 (%)
Sep 30, 2019 5646 5709 5600 5682 0 +53.69(+0.95%)
Sep 27, 2019 5752 5815 5565 5629 0 -157.85(-2.73%)
Sep 26, 2019 5827 5844 5724 5787 0 -45.77(-0.78%)
Sep 25, 2019 5671 5857 5606 5832 0 +153.50(+2.70%)
Sep 24, 2019 5809 5844 5633 5679 0 -110.55(-1.91%)
Sep 23, 2019 5687 5831 5667 5789 0 +98.71(+1.73%)
Sep 20, 2019 5811 5850 5659 5691 0 -164.54(-2.81%)
Sep 19, 2019 5944 5984 5836 5855 0 -78.59(-1.32%)
Sep 18, 2019 5948 5974 5822 5934 0 -17.68(-0.30%)
Sep 17, 2019 5928 5971 5869 5951 0 +15.18(+0.26%)
Sep 16, 2019 5904 5984 5865 5936 0 -49.28(-0.82%)
Sep 13, 2019 5993 6038 5938 5986 0 -41.10(-0.68%)
Sep 12, 2019 6082 6150 5986 6027 0 +8.10(+0.13%)
Sep 11, 2019 5988 6083 5926 6019 0 +50.82(+0.85%)
Sep 10, 2019 5875 6003 5825 5968 0 +60.66(+1.03%)
Sep 09, 2019 5909 6024 5874 5907 0 +35.90(+0.61%)
Sep 06, 2019 5860 5942 5812 5871 0 -1.16(-0.02%)
Sep 05, 2019 5720 5925 5713 5872 0 +268.15(+4.78%)
Sep 04, 2019 5551 5624 5513 5604 0 +134.64(+2.46%)
Sep 03, 2019 5511 5555 5434 5470 0 -125.39(-2.24%)
Aug 30, 2019 5640 5691 5564 5595 0 +12.72(+0.23%)
Aug 29, 2019 5533 5639 5520 5582 0 +158.68(+2.93%)
Aug 28, 2019 5387 5472 5331 5424 0 +5.82(+0.11%)
Aug 27, 2019 5562 5581 5386 5418 0 -95.80(-1.74%)
Aug 26, 2019 5526 5563 5439 5514 0 +73.44(+1.35%)
Aug 23, 2019 5637 5693 5415 5440 0 -276.00(-4.83%)
Aug 22, 2019 5734 5781 5650 5716 0 -9.87(-0.17%)
Aug 21, 2019 5715 5788 5667 5726 0 +86.71(+1.54%)
Aug 20, 2019 5712 5725 5599 5639 0 -81.94(-1.43%)
Aug 19, 2019 5613 5778 5570 5721 0 +246.82(+4.51%)
Aug 16, 2019 5441 5529 5385 5474 0 +261.46(+5.02%)
Aug 15, 2019 5265 5293 5160 5213 0 -10.58(-0.20%)
Aug 14, 2019 5291 5326 5177 5223 0 -205.10(-3.78%)
Aug 13, 2019 5256 5488 5208 5429 0 +162.26(+3.08%)
Aug 12, 2019 5289 5358 5234 5266 0 -85.69(-1.60%)
Aug 09, 2019 5469 5474 5302 5352 0 -169.50(-3.07%)
Aug 08, 2019 5413 5531 5348 5522 0 +173.99(+3.25%)
Aug 07, 2019 5238 5380 5209 5348 0 +52.52(+0.99%)
Aug 06, 2019 5349 5413 5237 5295 0 +63.85(+1.22%)
Aug 05, 2019 5342 5362 5187 5231 0 -322.47(-5.81%)
Aug 02, 2019 5608 5684 5495 5554 0 -142.32(-2.50%)
Aug 01, 2019 5802 5969 5608 5696 0 -73.07(-1.27%)
Jul 31, 2019 5949 5965 5703 5769 0 -199.74(-3.35%)
Jul 30, 2019 5907 5997 5872 5969 0 +0.80(+0.01%)
Jul 29, 2019 5966 6001 5875 5968 0 -1.48(-0.02%)
Jul 26, 2019 6026 6082 5941 5969 0 -23.67(-0.39%)
Jul 25, 2019 6053 6126 5925 5993 0 -165.12(-2.68%)
Jul 24, 2019 6048 6176 5962 6158 0 +158.61(+2.64%)
Jul 23, 2019 5914 6015 5882 6000 0 +128.82(+2.19%)
Jul 22, 2019 5814 5905 5801 5871 0 +82.97(+1.43%)
Jul 19, 2019 5859 5892 5774 5788 0 -33.82(-0.58%)
Jul 18, 2019 5775 5885 5725 5822 0 +53.50(+0.93%)
Jul 17, 2019 5727 5802 5680 5768 0 +45.80(+0.80%)
Jul 16, 2019 5732 5774 5653 5722 0 -35.79(-0.62%)
Jul 15, 2019 5768 5802 5707 5758 0 +14.91(+0.26%)
Jul 12, 2019 5706 5809 5697 5743 0 +65.22(+1.15%)
Jul 11, 2019 5620 5723 5551 5678 0 +126.08(+2.27%)
Jul 10, 2019 5551 5639 5505 5552 0 +57.66(+1.05%)
Jul 09, 2019 5411 5525 5394 5494 0 +31.98(+0.59%)
Jul 08, 2019 5472 5506 5416 5462 0 -78.06(-1.41%)
Jul 05, 2019 5527 5553 5453 5540 0 -50.37(-0.90%)
Jul 03, 2019 5612 5632 5507 5591 0 -1.39(-0.02%)
Jul 02, 2019 5696 5719 5567 5592 0 -119.02(-2.08%)
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.