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 27, 2013 1611 1631 1604 1617 0 -4.63(-0.29%)
Sep 26, 2013 1621 1639 1607 1622 0 +5.68(+0.35%)
Sep 25, 2013 1613 1629 1600 1616 0 +4.08(+0.25%)
Sep 24, 2013 1609 1628 1597 1612 0 +3.02(+0.19%)
Sep 23, 2013 1620 1635 1596 1609 0 -6.27(-0.39%)
Sep 20, 2013 1625 1639 1608 1615 0 -12.14(-0.75%)
Sep 19, 2013 1632 1643 1617 1628 0 -0.17(-0.01%)
Sep 18, 2013 1603 1634 1591 1628 0 +23.84(+1.49%)
Sep 17, 2013 1598 1614 1589 1604 0 +6.49(+0.41%)
Sep 16, 2013 1613 1617 1591 1597 0 -3.38(-0.21%)
Sep 13, 2013 1599 1608 1584 1601 0 +2.57(+0.16%)
Sep 12, 2013 1602 1615 1588 1598 0 -9.41(-0.59%)
Sep 11, 2013 1594 1620 1581 1608 0 +5.36(+0.33%)
Sep 10, 2013 1565 1616 1560 1602 0 +49.30(+3.17%)
Sep 09, 2013 1539 1561 1531 1553 0 +21.51(+1.40%)
Sep 06, 2013 1543 1552 1513 1531 0 -5.07(-0.33%)
Sep 05, 2013 1524 1547 1518 1537 0 +14.85(+0.98%)
Sep 04, 2013 1489 1529 1481 1522 0 +27.52(+1.84%)
Sep 03, 2013 1490 1513 1477 1494 0 +23.75(+1.62%)
Aug 30, 2013 1470 1470 1470 0 -14.79(-1.00%)
Aug 29, 2013 1470 1498 1467 1485 0 +17.75(+1.21%)
Aug 28, 2013 1453 1478 1450 1467 0 +11.79(+0.81%)
Aug 27, 2013 1474 1484 1452 1456 0 -35.95(-2.41%)
Aug 26, 2013 1497 1509 1487 1492 0 -3.60(-0.24%)
Aug 23, 2013 1495 1503 1480 1495 0 +9.54(+0.64%)
Aug 22, 2013 1482 1498 1469 1486 0 +6.80(+0.46%)
Aug 21, 2013 1478 1494 1464 1479 0 -7.24(-0.49%)
Aug 20, 2013 1477 1502 1473 1486 0 +8.45(+0.57%)
Aug 19, 2013 1483 1500 1472 1478 0 -7.89(-0.53%)
Aug 16, 2013 1477 1501 1473 1486 0 +10.45(+0.71%)
Aug 15, 2013 1483 1496 1466 1475 0 -34.87(-2.31%)
Aug 14, 2013 1514 1528 1498 1510 0 -7.20(-0.47%)
Aug 13, 2013 1524 1538 1494 1517 0 +7.28(+0.48%)
Aug 12, 2013 1492 1520 1482 1510 0 +6.07(+0.40%)
Aug 09, 2013 1500 1516 1492 1504 0 -10.69(-0.71%)
Aug 08, 2013 1514 1526 1498 1515 0 +11.94(+0.79%)
Aug 07, 2013 1509 1520 1490 1503 0 -19.12(-1.26%)
Aug 06, 2013 1530 1544 1512 1522 0 -7.37(-0.48%)
Aug 05, 2013 1524 1538 1517 1529 0 -0.49(-0.03%)
Aug 02, 2013 1525 1537 1513 1530 0 -9.07(-0.59%)
Aug 01, 2013 1528 1546 1515 1539 0 +23.88(+1.58%)
Jul 31, 2013 1506 1528 1500 1515 0 +10.65(+0.71%)
Jul 30, 2013 1492 1514 1487 1504 0 +15.97(+1.07%)
Jul 29, 2013 1490 1508 1482 1488 0 -3.79(-0.25%)
Jul 26, 2013 1484 1500 1473 1492 0 -11.73(-0.78%)
Jul 25, 2013 1484 1514 1474 1504 0 +9.61(+0.64%)
Jul 24, 2013 1549 1554 1481 1494 0 -31.85(-2.09%)
Jul 23, 2013 1538 1549 1516 1526 0 -1.21(-0.08%)
Jul 22, 2013 1526 1538 1512 1527 0 +13.24(+0.87%)
Jul 19, 2013 1514 1525 1497 1514 0 -6.87(-0.45%)
Jul 18, 2013 1523 1543 1505 1521 0 +9.26(+0.61%)
Jul 17, 2013 1508 1521 1498 1511 0 +2.30(+0.15%)
Jul 16, 2013 1505 1524 1496 1509 0 +4.71(+0.31%)
Jul 15, 2013 1496 1515 1487 1504 0 +9.80(+0.66%)
Jul 12, 2013 1473 1503 1466 1495 0 +28.62(+1.95%)
Jul 11, 2013 1452 1471 1444 1466 0 +35.80(+2.50%)
Jul 10, 2013 1414 1435 1408 1430 0 +11.99(+0.85%)
Jul 09, 2013 1420 1430 1407 1418 0 +3.09(+0.22%)
Jul 08, 2013 1433 1443 1405 1415 0 -11.38(-0.80%)
Jul 05, 2013 1416 1430 1403 1427 0 +18.90(+1.34%)
Jul 03, 2013 1408 1408 1408 0 +18.25(+1.31%)
Jul 02, 2013 1391 1414 1377 1389 0 -4.25(-0.30%)
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.