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 (%)
Aug 31, 2015 1721 1734 1701 1715 0 -13.45(-0.78%)
Aug 28, 2015 1718 1742 1708 1728 0 +4.75(+0.28%)
Aug 27, 2015 1701 1732 1685 1724 0 +51.11(+3.06%)
Aug 26, 2015 1648 1684 1609 1672 0 +72.13(+4.51%)
Aug 25, 2015 1676 1689 1598 1600 0 -12.19(-0.76%)
Aug 24, 2015 1576 1677 1534 1613 0 -34.20(-2.08%)
Aug 21, 2015 1671 1698 1640 1647 0 -39.98(-2.37%)
Aug 20, 2015 1718 1729 1684 1687 0 -45.27(-2.61%)
Aug 19, 2015 1747 1759 1713 1732 0 -19.69(-1.12%)
Aug 18, 2015 1772 1779 1742 1752 0 -21.02(-1.19%)
Aug 17, 2015 1759 1778 1746 1773 0 +11.11(+0.63%)
Aug 14, 2015 1764 1777 1742 1762 0 -2.76(-0.16%)
Aug 13, 2015 1779 1789 1758 1764 0 -14.56(-0.82%)
Aug 12, 2015 1758 1789 1742 1779 0 -6.84(-0.38%)
Aug 11, 2015 1800 1814 1775 1786 0 -25.44(-1.40%)
Aug 10, 2015 1781 1821 1775 1811 0 +28.53(+1.60%)
Aug 07, 2015 1762 1793 1747 1783 0 +35.70(+2.04%)
Aug 06, 2015 1758 1769 1723 1747 0 -9.86(-0.56%)
Aug 05, 2015 1746 1776 1736 1757 0 +35.44(+2.06%)
Aug 04, 2015 1734 1750 1705 1721 0 -18.95(-1.09%)
Aug 03, 2015 1751 1763 1718 1740 0 -13.37(-0.76%)
Jul 31, 2015 1764 1771 1744 1754 0 -9.58(-0.54%)
Jul 30, 2015 1747 1775 1736 1763 0 +10.24(+0.58%)
Jul 29, 2015 1742 1765 1724 1753 0 +6.07(+0.35%)
Jul 28, 2015 1719 1757 1701 1747 0 +29.43(+1.71%)
Jul 27, 2015 1717 1736 1700 1718 0 -7.36(-0.43%)
Jul 24, 2015 1756 1764 1712 1725 0 -32.61(-1.86%)
Jul 23, 2015 1741 1787 1732 1757 0 +34.23(+1.99%)
Jul 22, 2015 1736 1746 1703 1723 0 -56.55(-3.18%)
Jul 21, 2015 1787 1805 1772 1780 0 -1.74(-0.10%)
Jul 20, 2015 1805 1809 1778 1782 0 -17.36(-0.97%)
Jul 17, 2015 1803 1807 1784 1799 0 -3.38(-0.19%)
Jul 16, 2015 1806 1820 1782 1802 0 +4.94(+0.27%)
Jul 15, 2015 1805 1816 1786 1797 0 -8.63(-0.48%)
Jul 14, 2015 1802 1813 1791 1806 0 +8.42(+0.47%)
Jul 13, 2015 1789 1806 1775 1798 0 +13.54(+0.76%)
Jul 10, 2015 1783 1801 1769 1784 0 +14.85(+0.84%)
Jul 09, 2015 1821 1831 1763 1769 0 -14.10(-0.79%)
Jul 08, 2015 1802 1811 1768 1783 0 -41.94(-2.30%)
Jul 07, 2015 1826 1836 1782 1825 0 +2.29(+0.13%)
Jul 06, 2015 1825 1844 1808 1823 0 -21.46(-1.16%)
Jul 02, 2015 1844 1844 1844 1844 0 -5.12(-0.28%)
Jul 01, 2015 1879 1888 1840 1849 0 -5.02(-0.27%)
Jun 30, 2015 1869 1878 1843 1855 0 +4.56(+0.25%)
Jun 29, 2015 1878 1894 1845 1850 0 -50.16(-2.64%)
Jun 26, 2015 1936 1941 1891 1900 0 -50.60(-2.59%)
Jun 25, 2015 1954 1968 1944 1951 0 +9.72(+0.50%)
Jun 24, 2015 1959 1964 1935 1941 0 -21.03(-1.07%)
Jun 23, 2015 1976 1985 1951 1962 0 -9.04(-0.46%)
Jun 22, 2015 1977 1984 1958 1971 0 +9.76(+0.50%)
Jun 19, 2015 1971 1983 1947 1961 0 +0.72(+0.04%)
Jun 18, 2015 1946 1970 1939 1961 0 +20.59(+1.06%)
Jun 17, 2015 1938 1954 1927 1940 0 +5.53(+0.29%)
Jun 16, 2015 1923 1943 1914 1934 0 +2.73(+0.14%)
Jun 15, 2015 1912 1939 1903 1932 0 -0.26(-0.01%)
Jun 12, 2015 1939 1950 1923 1932 0 -14.02(-0.72%)
Jun 11, 2015 1943 1957 1934 1946 0 +9.85(+0.51%)
Jun 10, 2015 1922 1945 1914 1936 0 +19.81(+1.03%)
Jun 09, 2015 1917 1929 1902 1916 0 -3.30(-0.17%)
Jun 08, 2015 1940 1951 1911 1920 0 -25.26(-1.30%)
Jun 05, 2015 1933 1954 1918 1945 0 +4.54(+0.23%)
Jun 04, 2015 1939 1961 1926 1940 0 -8.45(-0.43%)
Jun 03, 2015 1960 1972 1940 1949 0 -3.55(-0.18%)
Jun 02, 2015 1960 1972 1941 1952 0 -16.57(-0.84%)
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.